Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Thép Việt Ý
Vietnam – Italy Steel Joint Stock Company
Mã CK:      VIS      18.60      ■■ 0 (0%)      (cập nhật 08:15 01/01/1970)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Luyện kim
Website: http://www.vis.com.vn
VIS » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/04/2022 10,250 0.65 6.34 9,600 10,250 8,930 4,100 42,025,000
21/04/2022 10,250 0.65 6.34 9,600 10,250 8,930 4,100 42,025,000
20/04/2022 9,600 -0.08 -0.83 9,680 9,650 9,010 2,730 26,208,000
19/04/2022 9,680 -0.72 -7.44 10,400 9,700 9,680 4,720 45,689,600
18/04/2022 10,400 -0.75 -7.21 11,150 10,400 10,400 600 6,240,000
16/04/2022 11,150 -0.80 -7.17 11,950 11,950 11,150 3,360 37,464,000
15/04/2022 11,150 -0.80 -7.17 11,950 11,950 11,150 3,360 37,464,000
14/04/2022 11,950 -0.65 -5.44 12,600 12,000 11,750 7,700 92,015,000
13/04/2022 12,600 -0.90 -7.14 13,500 12,600 12,600 1,210 15,246,000
12/04/2022 13,500 -1.00 -7.41 14,500 13,500 13,500 1,990 26,865,000
08/04/2022 14,500 -0.05 -0.34 14,550 14,850 13,750 2,370 34,365,000
07/04/2022 14,550 -0.35 -2.41 14,900 14,950 14,100 960 13,968,000
06/04/2022 14,900 0.00 ■■ 0.00 14,900 14,950 14,500 4,920 73,308,000
05/04/2022 14,900 0.10 0.67 14,800 14,950 14,600 3,240 48,276,000
04/04/2022 14,800 -0.05 -0.34 14,850 15,000 14,600 3,280 48,544,000
01/04/2022 14,850 -0.30 -2.02 15,150 15,200 14,850 3,560 52,866,000
31/03/2022 15,150 0.00 ■■ 0.00 15,150 15,200 14,800 1,180 17,877,000
30/03/2022 15,150 0.00 ■■ 0.00 15,150 15,200 14,800 1,580 23,937,000
29/03/2022 15,150 -0.20 -1.32 15,350 15,350 14,900 3,090 46,813,500
28/03/2022 15,350 -0.05 -0.33 15,400 15,350 15,150 2,590 39,756,500
25/03/2022 15,400 -0.10 -0.65 15,500 15,500 15,250 2,990 46,046,000
24/03/2022 15,500 -0.35 -2.26 15,850 15,800 15,150 4,420 68,510,000
23/03/2022 15,850 -0.15 -0.95 16,000 16,000 15,000 3,250 51,512,500
22/03/2022 16,000 -0.10 -0.63 16,100 16,300 16,000 1,440 23,040,000
21/03/2022 16,100 -0.15 -0.93 16,250 16,400 16,000 960 15,456,000
18/03/2022 16,250 0.05 0.31 16,200 16,250 15,800 530 8,612,500
17/03/2022 16,200 0.00 ■■ 0.00 16,200 16,300 16,050 480 7,776,000
16/03/2022 16,200 0.25 1.54 15,950 16,450 16,000 610 9,882,000
15/03/2022 15,950 0.15 0.94 15,800 16,300 14,700 840 13,398,000
14/03/2022 15,800 -0.25 -1.58 16,050 16,000 15,700 1,100 17,380,000
11/03/2022 16,050 -0.40 -2.49 16,450 16,800 16,050 690 11,074,500
10/03/2022 16,450 -0.40 -2.43 16,850 16,850 16,400 2,180 35,861,000
09/03/2022 16,850 -0.05 -0.30 16,900 17,000 16,000 570 9,604,500
08/03/2022 16,900 -0.45 -2.66 17,350 17,350 16,550 670 11,323,000
07/03/2022 17,350 -0.10 -0.58 17,450 17,450 17,250 930 16,135,500
06/03/2022 17,450 0.05 0.29 17,400 17,700 17,400 2,000 34,900,000
04/03/2022 17,450 0.05 0.29 17,400 17,700 17,400 2,000 34,900,000
03/03/2022 17,400 0.90 5.17 16,500 17,650 16,600 4,590 79,866,000
02/03/2022 16,500 -0.30 -1.82 16,800 16,900 16,500 730 12,045,000
01/03/2022 16,800 0.20 1.19 16,600 16,850 16,600 1,760 29,568,000
28/02/2022 16,600 0.40 2.41 16,200 16,650 16,150 1,120 18,592,000
27/02/2022 16,200 -0.30 -1.85 16,500 16,500 16,000 380 6,156,000
25/02/2022 16,200 -0.30 -1.85 16,500 16,500 16,000 380 6,156,000
24/02/2022 16,500 -0.20 -1.21 16,700 16,700 16,050 1,350 22,275,000
23/02/2022 16,700 0.20 1.20 16,500 16,800 16,000 1,060 17,702,000
22/02/2022 16,500 -0.10 -0.61 16,600 16,600 16,300 530 8,745,000
21/02/2022 16,600 -0.10 -0.60 16,700 17,850 16,500 1,560 25,896,000
20/02/2022 16,700 0.30 1.80 16,400 16,950 16,050 1,330 22,211,000
18/02/2022 16,700 0.30 1.80 16,400 16,950 16,050 1,330 22,211,000
17/02/2022 16,400 -0.30 -1.83 16,700 16,400 16,100 740 12,136,000
16/02/2022 16,700 -0.10 -0.60 16,800 16,850 16,000 420 7,014,000
15/02/2022 16,800 -0.05 -0.30 16,850 17,200 16,050 1,110 18,648,000
14/02/2022 16,850 -0.10 -0.59 16,950 16,850 16,000 970 16,344,500
11/02/2022 16,950 -0.20 -1.18 17,150 17,500 16,950 780 13,221,000
10/02/2022 17,150 0.45 2.62 16,700 17,850 16,000 2,590 44,418,500
09/02/2022 16,700 1.05 6.29 15,650 16,700 15,450 1,160 19,372,000
08/02/2022 15,650 0.25 1.60 15,400 15,650 15,400 190 2,973,500
07/02/2022 15,400 0.90 5.84 14,500 15,400 14,550 300 4,620,000
28/01/2022 14,500 0.00 ■■ 0.00 14,700 14,600 14,150 150 2,175,000
27/01/2022 14,700 0.00 ■■ 0.00 14,700 14,750 14,700 310 4,557,000
26/01/2022 14,700 -0.70 -4.76 15,400 14,700 14,550 20 294,000
25/01/2022 15,400 0.25 1.62 15,150 15,600 14,150 440 6,776,000
24/01/2022 15,150 0.25 1.65 14,900 15,250 15,000 630 9,544,500
21/01/2022 14,900 -0.45 -3.02 15,350 15,350 14,550 660 9,834,000
20/01/2022 15,350 -0.20 -1.30 15,550 15,550 14,550 980 15,043,000
19/01/2022 15,000 -0.45 -3.00 15,450 15,250 14,400 640 9,600,000
18/01/2022 15,200 -1.10 -7.24 16,300 16,200 15,200 1,300 19,760,000
17/01/2022 16,300 -0.15 -0.92 16,450 16,400 16,300 640 10,432,000
14/01/2022 16,450 -0.30 -1.82 16,750 16,750 16,450 760 12,502,000
13/01/2022 16,750 0.40 2.39 16,350 16,750 16,100 1,400 23,450,000
12/01/2022 16,350 -0.10 -0.61 16,450 16,400 16,000 420 6,867,000
11/01/2022 16,450 -0.05 -0.30 16,500 16,600 15,900 3,040 50,008,000
10/01/2022 16,500 -0.50 -3.03 17,000 17,000 15,850 2,560 42,240,000
07/01/2022 17,000 -0.25 -1.47 17,250 17,250 16,600 2,130 36,210,000
06/01/2022 17,250 -0.75 -4.35 18,000 17,300 17,000 4,260 73,485,000
05/01/2022 18,000 0.00 ■■ 0.00 18,000 18,000 17,800 960 17,280,000
04/01/2022 18,000 0.50 2.78 17,500 18,000 17,400 630 11,340,000
03/01/2022 17,850 -0.15 -0.84 18,000 18,000 17,800 100 1,785,000
31/12/2021 17,500 0.20 1.14 17,300 17,900 17,050 600 10,500,000
30/12/2021 17,300 -0.20 -1.16 17,500 17,750 17,200 140 2,422,000
29/12/2021 17,500 -0.20 -1.14 17,700 17,500 17,100 990 17,325,000
22/12/2021 17,500 -0.40 -2.29 17,500 17,500 17,100 150 2,625,000
21/12/2021 17,500 -0.20 -1.14 17,700 17,700 17,300 970 16,975,000
20/12/2021 17,700 0.10 0.56 17,600 17,900 17,500 350 6,195,000
17/12/2021 17,600 -0.35 -1.99 17,950 17,900 17,600 60 1,056,000
16/12/2021 17,950 -0.10 -0.56 18,050 18,200 17,950 170 3,051,500
15/12/2021 18,050 -0.15 -0.83 18,200 18,050 17,550 420 7,581,000
14/12/2021 18,200 0.20 1.10 18,000 18,350 17,450 480 8,736,000
13/12/2021 18,000 0.40 2.22 17,600 18,350 17,600 220 3,960,000
10/12/2021 17,600 -0.25 -1.42 17,850 18,000 17,500 220 3,872,000
09/12/2021 17,850 -0.05 -0.28 17,900 17,900 17,550 300 5,355,000
08/12/2021 17,900 -0.60 -3.35 18,500 18,450 17,350 220 3,938,000
07/12/2021 18,500 0.65 3.51 17,850 18,500 17,800 530 9,805,000
06/12/2021 17,850 0.00 ■■ 0.00 17,850 17,850 17,550 1,390 24,811,500
03/12/2021 17,850 -0.15 -0.84 18,000 18,000 17,800 100 1,785,000
02/12/2021 18,000 -0.50 -2.78 18,500 18,300 17,600 420 7,560,000
01/12/2021 18,500 0.50 2.70 18,000 18,500 18,000 770 14,245,000
30/11/2021 18,000 -0.25 -1.39 18,000 18,000 17,700 770 13,860,000
29/11/2021 18,000 -0.15 -0.83 18,150 18,700 18,000 340 6,120,000
28/11/2021 18,150 0.05 0.28 18,100 18,250 18,150 450 8,167,500
26/11/2021 18,150 0.05 0.28 18,100 18,250 18,150 450 8,167,500
25/11/2021 18,100 -0.30 -1.66 18,400 18,100 17,700 440 7,964,000
24/11/2021 18,400 -0.30 -1.63 18,700 18,400 18,200 1,370 25,208,000
23/11/2021 18,700 -0.05 -0.27 18,750 18,700 17,600 120 2,244,000
22/11/2021 18,750 -0.05 -0.27 18,800 18,800 18,050 2,030 38,062,500
21/11/2021 18,800 0.05 0.27 18,750 19,000 18,100 400 7,520,000
19/11/2021 18,800 0.05 0.27 18,750 19,000 18,100 400 7,520,000
18/11/2021 18,750 -0.05 -0.27 18,800 19,000 18,100 1,750 32,812,500
17/11/2021 18,800 -0.05 -0.27 18,850 18,850 18,250 1,560 29,328,000
16/11/2021 18,850 -0.10 -0.53 18,950 18,900 18,300 1,350 25,447,500
15/11/2021 18,950 0.65 3.43 18,300 18,950 18,000 3,410 64,619,500
12/11/2021 18,300 -0.40 -2.19 18,700 18,550 18,300 2,610 47,763,000
11/11/2021 18,700 -0.20 -1.07 18,900 18,800 17,650 3,080 57,596,000
10/11/2021 18,900 0.05 0.26 18,900 18,950 18,650 780 14,742,000
09/11/2021 18,900 -0.15 -0.79 19,050 19,050 18,900 1,440 27,216,000
08/11/2021 19,050 -0.15 -0.79 19,200 19,200 19,050 90 1,714,500
05/11/2021 19,200 0.30 1.56 19,200 19,600 18,200 330 6,336,000
04/11/2021 19,200 -0.25 -1.30 19,450 19,300 18,800 440 8,448,000
03/11/2021 19,200 -0.25 -1.30 19,450 19,300 18,800 440 8,448,000
02/11/2021 19,450 -0.05 -0.26 19,500 19,500 18,900 680 13,226,000
01/11/2021 19,500 0.35 1.79 19,150 19,800 19,050 1,930 37,635,000
29/10/2021 19,150 -0.15 -0.78 19,300 19,300 19,000 990 18,958,500
28/10/2021 19,300 -0.10 -0.52 19,400 19,400 18,950 1,800 34,740,000
27/10/2021 19,400 0.05 0.26 19,350 19,400 19,000 2,300 44,620,000
26/10/2021 19,350 -0.45 -2.33 19,350 19,400 18,000 1,260 24,381,000
25/10/2021 19,350 0.15 0.78 19,200 19,400 19,300 1,660 32,121,000
22/10/2021 19,200 -0.10 -0.52 19,300 19,300 19,000 1,130 21,696,000
21/10/2021 19,300 -0.40 -2.07 19,700 20,200 18,500 1,320 25,476,000
20/10/2021 19,700 -0.20 -1.02 19,900 19,900 19,700 980 19,306,000
19/10/2021 19,900 -0.05 -0.25 19,950 20,200 19,900 1,510 30,049,000
18/10/2021 19,950 0.55 2.76 19,400 19,950 19,400 2,600 51,870,000
16/10/2021 19,400 0.20 1.03 19,200 19,500 19,200 1,500 29,100,000
15/10/2021 19,400 0.20 1.03 19,200 19,500 19,200 1,500 29,100,000
14/10/2021 19,200 -0.10 -0.52 19,300 19,300 19,200 1,470 28,224,000
13/10/2021 19,300 0.05 0.26 19,250 19,400 19,300 1,520 29,336,000
12/10/2021 19,250 0.05 0.26 19,200 19,400 19,200 1,190 22,907,500
11/10/2021 19,200 -0.35 -1.82 19,550 19,550 19,050 1,170 22,464,000
08/10/2021 19,550 -0.05 -0.26 19,600 19,600 19,200 2,010 39,295,500
07/10/2021 19,600 0.10 0.51 19,500 19,600 18,500 2,820 55,272,000
06/10/2021 19,500 -0.05 -0.26 19,500 19,500 19,450 2,690 52,455,000
05/10/2021 19,500 -0.10 -0.51 19,600 20,000 19,200 1,890 36,855,000
04/10/2021 19,600 0.60 3.06 19,000 19,800 19,000 5,100 99,960,000
01/10/2021 19,000 0.40 2.11 18,600 19,400 18,600 4,480 85,120,000
30/09/2021 18,600 -0.25 -1.34 18,850 18,950 18,500 2,320 43,152,000
29/09/2021 18,850 0.40 2.12 18,450 19,000 18,700 2,210 41,658,500
28/09/2021 18,450 0.45 2.44 18,000 18,500 17,800 4,650 85,792,500
27/09/2021 18,000 -0.65 -3.61 18,650 18,800 18,000 2,130 38,340,000
25/09/2021 18,650 -0.05 -0.27 18,700 18,700 18,500 4,610 85,976,500
24/09/2021 18,650 -0.05 -0.27 18,700 18,700 18,500 4,610 85,976,500
23/09/2021 18,700 0.40 2.14 18,300 19,300 18,500 1,240 23,188,000
22/09/2021 18,300 -0.45 -2.46 18,750 18,700 18,100 5,520 101,016,000
21/09/2021 18,750 -0.45 -2.40 19,200 19,100 18,300 2,470 46,312,500
20/09/2021 19,200 -0.30 -1.56 19,500 20,550 18,900 3,010 57,792,000
19/09/2021 19,500 1.00 5.13 18,500 19,500 19,000 14,830 289,185,000
17/09/2021 19,500 1.00 5.13 18,500 19,500 19,000 14,830 289,185,000
16/09/2021 18,500 0.70 3.78 17,800 18,500 18,200 7,010 129,685,000
15/09/2021 17,800 0.20 1.12 17,600 18,000 17,100 2,460 43,788,000
14/09/2021 17,600 -0.20 -1.14 17,800 17,800 17,500 530 9,328,000
13/09/2021 17,800 0.20 1.12 17,600 17,950 17,600 1,290 22,962,000
11/09/2021 17,600 0.80 4.55 16,800 17,700 17,100 1,210 21,296,000
10/09/2021 17,600 0.80 4.55 16,800 17,700 17,100 1,210 21,296,000
09/09/2021 16,800 -0.90 -5.36 17,700 17,800 16,800 1,280 21,504,000
08/09/2021 17,700 -0.10 -0.56 17,800 17,700 17,500 820 14,514,000
07/09/2021 17,800 -0.50 -2.81 18,300 18,300 17,800 1,520 27,056,000
06/09/2021 18,300 0.90 4.92 17,400 18,400 17,200 3,630 66,429,000
05/09/2021 17,200 -0.20 -1.16 17,200 17,500 16,350 390 6,708,000
03/09/2021 17,250 0.05 0.29 17,200 17,500 16,350 780 13,455,000
01/09/2021 17,400 -0.10 -0.57 17,500 17,400 16,700 860 14,964,000
31/08/2021 17,500 -0.15 -0.86 17,650 17,800 17,300 460 8,050,000
30/08/2021 17,650 0.45 2.55 17,200 17,650 17,000 1,810 31,946,500
27/08/2021 17,200 -0.10 -0.58 17,300 17,300 16,250 170 2,924,000
26/08/2021 17,300 -0.15 -0.87 17,450 17,450 17,300 1,180 20,414,000
25/08/2021 17,450 0.45 2.58 17,000 17,450 16,450 600 10,470,000
24/08/2021 17,000 -0.05 -0.29 17,050 17,000 16,100 1,250 21,250,000
23/08/2021 17,050 -0.95 -5.57 18,000 18,000 16,900 2,860 48,763,000
20/08/2021 18,000 -0.35 -1.94 18,350 18,500 17,150 2,730 49,140,000
19/08/2021 18,350 0.05 0.27 18,300 18,500 18,000 2,140 39,269,000
18/08/2021 18,300 0.30 1.64 18,000 18,450 18,000 3,070 56,181,000
17/08/2021 18,000 0.75 4.17 17,250 18,000 17,100 3,360 60,480,000
16/08/2021 17,250 0.15 0.87 17,100 17,250 17,000 1,720 29,670,000
13/08/2021 17,100 -0.20 -1.17 17,300 17,250 17,000 880 15,048,000
12/08/2021 17,300 0.05 0.29 17,250 17,300 17,000 1,530 26,469,000
11/08/2021 17,250 0.40 2.32 16,850 17,300 16,800 2,040 35,190,000
10/08/2021 16,850 -0.05 -0.30 16,900 17,300 16,800 800 13,480,000
09/08/2021 16,900 -0.15 -0.89 17,050 17,000 16,900 630 10,647,000
06/08/2021 17,050 -0.15 -0.88 17,200 17,250 16,700 290 4,944,500
05/08/2021 17,200 0.20 1.16 17,000 17,800 16,500 390 6,708,000
04/08/2021 17,000 -0.25 -1.47 17,250 17,300 17,000 350 5,950,000
03/08/2021 17,250 0.05 0.29 17,200 17,500 16,350 780 13,455,000
02/08/2021 17,200 -0.70 -4.07 17,200 17,200 16,500 310 5,332,000
30/07/2021 17,200 -0.20 -1.16 17,200 17,200 17,000 590 10,148,000
29/07/2021 17,200 -0.10 -0.58 17,300 17,350 17,100 550 9,460,000
28/07/2021 17,300 -0.05 -0.29 17,350 17,350 17,000 1,440 24,912,000
27/07/2021 17,350 0.75 4.32 16,600 17,500 16,850 3,030 52,570,500
26/07/2021 16,600 -0.20 -1.20 16,600 16,600 15,450 3,350 55,610,000
23/07/2021 16,600 0.15 0.90 16,450 16,800 16,400 1,160 19,256,000
21/07/2021 16,300 0.20 1.23 16,100 16,500 16,200 330 5,379,000
20/07/2021 16,100 -0.20 -1.24 16,100 16,100 15,900 2,340 37,674,000
19/07/2021 16,100 -0.20 -1.24 16,300 16,200 15,900 3,820 61,502,000
16/07/2021 16,300 -0.20 -1.23 16,500 16,800 16,300 330 5,379,000
15/07/2021 16,500 0.10 0.61 16,400 16,500 16,400 380 6,270,000
14/07/2021 16,400 0.45 2.74 15,950 16,500 15,950 490 8,036,000
13/07/2021 15,950 0.65 4.08 15,300 15,950 15,300 360 5,742,000
12/07/2021 15,300 -1.15 -7.52 16,450 16,400 15,300 1,650 25,245,000
09/07/2021 16,450 -0.25 -1.52 16,700 16,700 15,550 560 9,212,000
08/07/2021 16,700 0.25 1.50 16,450 16,700 16,250 770 12,859,000
07/07/2021 16,450 -0.90 -5.47 17,350 17,000 16,400 810 13,324,500
06/07/2021 17,350 -0.05 -0.29 17,400 17,400 17,000 1,420 24,637,000
05/07/2021 17,400 -0.30 -1.72 17,700 17,700 17,000 530 9,222,000
02/07/2021 17,700 0.20 1.13 17,500 17,700 17,400 890 15,753,000
01/07/2021 17,500 -0.20 -1.14 17,700 17,700 17,500 1,030 18,025,000
30/06/2021 17,700 -0.10 -0.56 17,800 17,900 17,600 760 13,452,000
29/06/2021 17,800 -0.10 -0.56 17,900 17,900 17,600 820 14,596,000
28/06/2021 17,900 -0.10 -0.56 17,900 18,000 17,600 1,470 26,313,000
25/06/2021 17,900 0.35 1.96 17,550 17,900 17,550 560 10,024,000
24/06/2021 17,550 -0.25 -1.42 17,800 17,800 17,500 2,150 37,732,500
23/06/2021 17,800 -0.60 -3.37 18,400 17,800 17,600 1,310 23,318,000
22/06/2021 18,400 0.05 0.27 18,400 18,600 18,400 460 8,464,000
21/06/2021 18,400 0.60 3.26 18,300 18,500 18,300 2,800 51,520,000
18/06/2021 18,300 0.50 2.73 17,800 18,300 16,800 3,290 60,207,000
17/06/2021 17,800 -0.20 -1.12 17,800 17,800 17,600 760 13,528,000
16/06/2021 17,800 -0.10 -0.56 17,900 18,200 17,800 2,280 40,584,000
15/06/2021 18,000 0.10 0.56 18,000 18,100 18,000 460 8,280,000
14/06/2021 18,000 -0.30 -1.67 18,300 18,300 17,800 2,050 36,900,000
13/06/2021 18,300 0.20 1.09 18,100 18,300 17,700 1,480 27,084,000
11/06/2021 18,300 0.20 1.09 18,100 18,300 17,700 1,480 27,084,000
10/06/2021 18,100 -0.30 -1.66 18,400 18,400 17,850 1,130 20,453,000
09/06/2021 18,400 -0.15 -0.82 18,550 18,500 17,600 1,110 20,424,000
08/06/2021 18,550 -0.15 -0.81 18,700 19,100 18,550 860 15,953,000
07/06/2021 18,700 0.20 1.07 18,500 18,850 18,500 3,220 60,214,000
05/06/2021 18,500 0.10 0.54 18,500 19,300 18,500 2,300 42,550,000
04/06/2021 18,500 0.10 0.54 18,500 19,300 18,500 2,300 42,550,000
03/06/2021 18,500 -0.10 -0.54 18,600 18,750 18,400 2,780 51,430,000
02/06/2021 18,600 0.20 1.08 18,400 19,000 17,150 2,970 55,242,000
01/06/2021 18,400 -0.20 -1.09 18,600 18,500 18,000 3,250 59,800,000
31/05/2021 18,600 0.05 0.27 19,100 19,150 18,500 4,930 91,698,000
28/05/2021 19,100 -0.15 -0.79 19,250 19,300 18,800 4,600 87,860,000
27/05/2021 19,250 -0.05 -0.26 19,300 19,800 19,200 1,900 36,575,000
26/05/2021 19,300 -0.70 -3.63 20,000 20,200 19,300 2,580 49,794,000
25/05/2021 20,000 0.50 2.50 19,500 20,300 19,100 3,260 65,200,000
24/05/2021 19,500 0.20 1.03 19,300 20,000 19,300 2,490 48,555,000
22/05/2021 19,300 -0.90 -4.66 20,200 19,550 19,000 3,840 74,112,000
21/05/2021 19,300 -0.90 -4.66 20,200 19,550 19,000 3,840 74,112,000
20/05/2021 20,200 -0.80 -3.96 21,000 21,000 20,000 2,820 56,964,000
19/05/2021 21,000 0.60 2.86 20,400 21,800 20,700 8,080 169,680,000
18/05/2021 20,400 1.30 6.37 19,100 20,400 19,100 4,330 88,332,000
17/05/2021 19,100 -1.00 -5.24 20,100 20,000 19,000 4,670 89,197,000
16/05/2021 20,100 -0.45 -2.24 20,550 20,400 20,100 4,080 82,008,000
14/05/2021 20,100 -0.45 -2.24 20,550 20,400 20,100 4,080 82,008,000
13/05/2021 20,550 -0.65 -3.16 21,200 21,100 20,500 4,790 98,434,500
12/05/2021 21,200 -0.30 -1.42 21,500 21,200 20,000 4,040 85,648,000
11/05/2021 21,500 0.25 1.16 21,250 22,700 21,500 12,660 272,190,000
10/05/2021 21,250 1.35 6.35 19,900 21,250 20,000 11,260 239,275,000
07/05/2021 19,900 0.70 3.52 19,200 20,000 19,150 4,790 95,321,000
06/05/2021 19,200 -0.50 -2.60 19,700 20,400 19,000 3,350 64,320,000
05/05/2021 19,700 -0.70 -3.55 20,400 20,900 19,100 2,960 58,312,000
04/05/2021 20,400 0.35 1.72 20,050 20,400 18,800 5,760 117,504,000
03/05/2021 19,650 1.25 6.36 18,400 19,650 17,150 390 7,663,500
29/04/2021 20,050 0.85 4.24 19,200 20,300 19,800 2,810 56,340,500
28/04/2021 19,200 0.10 0.52 19,100 19,800 19,000 2,830 54,336,000
27/04/2021 19,100 -0.85 -4.45 19,950 21,000 18,600 8,570 163,687,000
26/04/2021 19,950 -1.45 -7.27 21,400 21,000 19,950 3,050 60,847,500
23/04/2021 21,400 -1.60 -7.48 23,000 22,400 21,400 2,730 58,422,000
22/04/2021 23,000 0.95 4.13 22,050 23,550 22,200 15,180 349,140,000
20/04/2021 22,050 1.40 6.35 20,650 22,050 22,000 16,940 373,527,000
19/04/2021 20,650 1.35 6.54 19,300 20,650 19,400 14,350 296,327,500
16/04/2021 19,300 0.20 1.04 19,300 19,500 19,300 6,170 119,081,000
15/04/2021 19,300 0.35 1.81 18,950 19,500 18,800 3,960 76,428,000
14/04/2021 18,950 -0.05 -0.26 19,000 19,000 17,700 1,080 20,466,000
13/04/2021 19,000 0.55 2.89 18,450 19,500 19,000 5,060 96,140,000
12/04/2021 18,450 0.65 3.52 17,800 18,450 17,800 2,500 46,125,000
09/04/2021 17,800 0.50 2.81 17,300 17,900 17,200 2,720 48,416,000
08/04/2021 17,300 -0.45 -2.60 17,750 18,000 16,950 1,580 27,334,000
07/04/2021 17,750 0.45 2.54 17,300 18,000 17,400 890 15,797,500
06/04/2021 17,300 -0.70 -4.05 18,000 18,000 17,300 1,400 24,220,000
05/04/2021 18,000 -0.20 -1.11 18,200 18,000 17,600 540 9,720,000
03/04/2021 19,650 1.25 6.36 18,400 18,400 17,500 390 7,663,500
02/04/2021 18,200 -0.20 -1.10 18,400 18,400 17,500 750 13,650,000
01/04/2021 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 390 7,176,000
31/03/2021 18,400 -0.20 -1.09 18,600 18,600 18,400 2,400 44,160,000
30/03/2021 18,600 -0.10 -0.54 18,700 18,600 18,500 600 11,160,000
29/03/2021 18,700 0.70 3.74 18,000 19,000 18,000 160 2,992,000
26/03/2021 18,000 -0.50 -2.78 18,500 18,800 17,900 1,880 33,840,000
25/03/2021 18,500 -0.10 -0.54 18,600 18,600 18,500 1,710 31,635,000
24/03/2021 18,600 0.40 2.15 18,200 18,600 18,000 1,360 25,296,000
23/03/2021 18,200 -0.55 -3.02 18,750 18,700 17,900 400 7,280,000
22/03/2021 18,750 -0.25 -1.33 18,750 18,750 18,200 1,480 27,750,000
19/03/2021 18,750 -0.05 -0.27 18,800 18,800 18,750 630 11,812,500
18/03/2021 18,800 -0.20 -1.06 19,000 18,950 17,700 460 8,648,000
17/03/2021 19,000 -0.30 -1.58 19,300 19,300 18,500 620 11,780,000
16/03/2021 19,300 -0.35 -1.81 19,650 19,600 18,350 1,000 19,300,000
15/03/2021 19,650 1.10 5.60 18,550 19,800 18,450 2,370 46,570,500
12/03/2021 18,550 -0.05 -0.27 18,600 18,600 18,450 3,680 68,264,000
11/03/2021 18,600 -0.90 -4.84 19,500 19,500 18,500 3,970 73,842,000
10/03/2021 19,500 -0.70 -3.59 20,200 20,000 19,000 3,330 64,935,000
09/03/2021 20,200 -0.40 -1.98 20,200 20,200 19,600 3,540 71,508,000
08/03/2021 20,200 0.30 1.49 19,900 20,300 19,500 5,050 102,010,000
07/03/2021 19,900 0.80 4.02 19,100 20,400 17,800 10,660 212,134,000
05/03/2021 19,900 0.80 4.02 19,100 20,400 17,800 10,660 212,134,000
04/03/2021 19,100 -1.20 -6.28 20,300 20,300 19,000 4,300 82,130,000
03/03/2021 20,300 0.05 0.25 20,250 20,800 19,500 2,930 59,479,000
02/03/2021 20,250 1.30 6.42 18,950 20,250 20,100 4,960 100,440,000
01/03/2021 18,950 1.20 6.33 17,750 18,950 18,900 7,580 143,641,000
26/02/2021 17,750 1.15 6.48 16,600 17,750 17,000 1,560 27,690,000
25/02/2021 16,600 -0.20 -1.20 16,800 16,600 16,500 110 1,826,000
24/02/2021 16,800 -0.40 -2.38 17,200 17,200 16,050 570 9,576,000
23/02/2021 17,200 -0.10 -0.58 17,300 17,200 17,200 20 344,000
22/02/2021 17,300 0.30 1.73 17,000 17,800 16,500 610 10,553,000
19/02/2021 17,000 -0.30 -1.76 17,300 17,400 17,000 950 16,150,000
18/02/2021 17,300 0.80 4.62 16,500 17,300 16,500 580 10,034,000
17/02/2021 16,500 -0.50 -3.03 17,000 16,950 16,300 940 15,510,000
08/02/2021 17,000 0.20 1.18 16,800 17,600 17,000 60 1,020,000
05/02/2021 16,800 -0.10 -0.60 16,900 16,900 16,200 160 2,688,000
05/01/2021 17,500 -0.10 -0.57 17,600 17,500 17,500 40 700,000
04/01/2021 17,600 0.30 1.70 17,300 17,600 17,300 1,510 26,576,000
31/12/2020 17,300 -0.30 -1.73 17,300 17,350 16,800 5,320 92,036,000
30/12/2020 17,300 0.05 0.29 17,250 17,300 17,100 4,060 70,238,000
29/12/2020 17,250 0.00 ■■ 0.00 17,250 17,750 16,850 319 5,502,750
28/12/2020 17,250 -0.40 -2.32 17,650 17,650 17,250 1,016 17,526,000
27/12/2020 17,650 -0.10 -0.57 17,700 18,000 17,500 1,180 20,827,000
25/12/2020 17,650 -0.10 -0.57 17,700 18,000 17,500 1,180 20,827,000
24/12/2020 17,700 -0.10 -0.56 17,800 17,800 17,300 901 15,947,700
23/12/2020 17,800 0.50 2.81 17,300 18,000 17,300 1,561 27,785,800
22/12/2020 17,300 0.40 2.31 16,900 17,400 16,900 379 6,556,700
21/12/2020 16,900 -0.20 -1.18 17,100 17,750 16,850 1,486 25,113,400
20/12/2020 17,100 -0.80 -4.68 17,850 17,800 17,100 44 752,400
18/12/2020 17,100 -0.80 -4.68 17,850 17,800 17,100 44 752,400
17/12/2020 17,850 0.40 2.24 17,500 17,900 17,500 350 6,247,500
16/12/2020 17,500 -0.50 -2.86 18,000 18,000 17,500 364 6,370,000
15/12/2020 18,000 0.30 1.67 17,750 18,000 17,200 505 9,090,000
14/12/2020 17,750 -0.10 -0.56 17,850 18,000 17,750 1,245 22,098,750
13/12/2020 17,850 0.00 ■■ 0.00 17,900 18,000 16,800 355 6,336,750
11/12/2020 17,850 0.00 ■■ 0.00 17,900 18,000 16,800 355 6,336,750
10/12/2020 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 106 1,897,400
09/12/2020 17,900 0.30 1.68 17,600 17,900 17,500 185 3,311,500
08/12/2020 17,600 -0.30 -1.70 17,900 17,900 17,600 522 9,187,200
07/12/2020 17,900 0.10 0.56 17,750 17,900 17,500 1,497 26,796,300
04/12/2020 17,750 -0.10 -0.56 17,900 18,000 17,750 3,200 56,800,000
03/12/2020 17,900 0.50 2.79 17,400 17,900 17,350 678 12,136,200
02/12/2020 17,400 -0.80 -4.60 18,200 18,200 17,100 657 11,431,800
01/12/2020 18,200 0.20 1.10 18,000 18,200 17,000 573 10,428,600
30/11/2020 18,000 -0.90 -5.00 18,900 18,800 18,000 9,780 176,040,000
27/11/2020 18,900 0.40 2.12 18,500 19,000 17,250 42,390 801,171,000
26/11/2020 18,500 -0.20 -1.08 18,700 18,600 17,700 11,300 209,050,000
25/11/2020 18,700 -1.30 -6.95 20,000 20,900 18,700 9,170 171,479,000
24/11/2020 20,000 1.30 6.50 18,700 20,000 19,900 20,460 409,200,000
23/11/2020 18,700 1.20 6.42 17,500 18,700 16,300 21,740 406,538,000
20/11/2020 17,500 -1.30 -7.43 18,800 18,000 17,500 2,160 37,800,000
19/11/2020 18,800 1.20 6.38 17,600 18,800 18,800 3,723 69,992,400
18/11/2020 17,600 1.15 6.53 16,450 17,600 17,600 6,410 112,816,000
17/11/2020 16,450 1.10 6.69 15,400 16,450 15,500 2,563 42,161,350
16/11/2020 15,400 1.00 6.49 14,400 15,400 14,400 1,411 21,729,400
15/11/2020 14,400 0.90 6.25 13,500 14,400 13,600 778 11,203,200
13/11/2020 14,400 0.90 6.25 13,500 14,400 13,600 778 11,203,200
12/11/2020 13,500 0.20 1.48 13,350 13,700 13,200 2,234 30,159,000
11/11/2020 13,350 0.40 3.00 12,900 13,350 12,400 2,014 26,886,900
10/11/2020 12,900 0.00 ■■ 0.00 12,950 13,000 12,900 146 1,883,400
09/11/2020 12,950 0.00 ■■ 0.00 12,900 12,950 12,900 46 595,700
06/11/2020 12,900 -0.10 -0.78 13,000 12,900 12,300 134 1,728,600
04/11/2020 13,000 0.70 5.38 12,300 13,000 12,300 249 3,237,000
03/11/2020 12,300 -0.60 -4.88 12,900 12,900 12,300 123 1,512,900
02/11/2020 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 190 2,451,000
30/10/2020 12,900 -0.10 -0.78 13,000 12,900 12,800 62 799,800
29/10/2020 13,000 0.00 ■■ 0.00 13,000 13,000 12,500 54 702,000
28/10/2020 13,000 -0.40 -3.08 13,400 13,400 13,000 296 3,848,000
27/10/2020 13,400 0.00 ■■ 0.00 13,400 13,500 13,350 397 5,319,800
26/10/2020 13,400 0.90 6.72 12,550 13,400 12,800 1,579 21,158,600
23/10/2020 12,550 -0.20 -1.59 12,750 12,800 12,500 392 4,919,600
22/10/2020 12,750 -0.20 -1.57 12,900 12,750 12,750 5 63,750
21/10/2020 12,900 0.00 ■■ 0.00 12,900 12,900 12,850 245 3,160,500
20/10/2020 12,900 -0.10 -0.78 13,000 13,000 12,350 101 1,302,900
19/10/2020 12,300 -0.70 -5.69 13,000 13,000 12,300 143 1,758,900
15/10/2020 13,000 0.45 3.46 12,550 13,250 12,550 5,980 77,740,000
14/10/2020 12,550 0.00 ■■ 0.00 12,550 12,550 12,550 283 3,551,650
13/10/2020 12,550 -0.30 -2.39 12,800 12,700 12,550 51 640,050
12/10/2020 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 200 2,560,000
09/10/2020 12,800 -0.30 -2.34 13,100 13,000 12,800 16 204,800
08/10/2020 13,100 0.20 1.53 12,900 13,100 12,800 267 3,497,700
07/10/2020 12,900 0.00 ■■ 0.00 12,900 12,900 12,350 329 4,244,100
06/10/2020 12,900 0.30 2.33 12,600 12,900 12,500 467 6,024,300
05/10/2020 12,600 -0.40 -3.17 13,000 13,000 12,550 215 2,709,000
04/10/2020 13,000 0.00 ■■ 0.00 13,000 13,000 12,400 146 1,898,000
02/10/2020 13,000 0.00 ■■ 0.00 13,000 13,000 12,400 146 1,898,000
01/10/2020 13,000 0.10 0.77 12,950 13,000 12,900 211 2,743,000
30/09/2020 12,950 -0.40 -3.09 13,300 13,100 12,950 36 466,200
29/09/2020 13,300 0.00 ■■ 0.00 13,300 13,300 13,250 221 2,939,300
28/09/2020 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 320 4,256,000
25/09/2020 13,300 0.30 2.26 13,000 13,300 13,050 261 3,471,300
24/09/2020 13,000 -0.20 -1.54 13,200 13,050 13,000 74 962,000
23/09/2020 13,200 -0.20 -1.52 13,400 13,400 13,200 441 5,821,200
22/09/2020 13,400 -0.10 -0.75 13,500 13,500 13,100 74 991,600
21/09/2020 13,500 0.40 2.96 13,100 13,500 13,500 11 148,500
19/09/2020 13,100 -0.10 -0.76 13,200 13,250 12,550 155 2,030,500
18/09/2020 13,100 -0.10 -0.76 13,200 13,250 12,550 155 2,030,500
17/09/2020 13,200 0.00 ■■ 0.00 13,200 13,200 13,100 334 4,408,800
16/09/2020 13,200 0.00 ■■ 0.00 13,200 13,350 13,100 640 8,448,000
15/09/2020 13,200 0.00 ■■ 0.00 13,200 13,500 13,000 1,959 25,858,800
14/09/2020 13,200 0.90 6.82 12,350 13,200 12,500 1,111 14,665,200
11/09/2020 12,350 0.50 4.05 11,800 12,400 12,350 54 666,900
10/09/2020 11,800 -0.70 -5.93 12,500 12,350 11,650 1,082 12,767,600
09/09/2020 12,500 -0.20 -1.60 12,700 12,700 12,500 3,500 43,750,000
08/09/2020 12,700 -0.50 -3.94 13,150 12,900 12,600 205 2,603,500
07/09/2020 13,150 -0.20 -1.52 13,300 13,300 12,400 1,456 19,146,400
04/09/2020 13,300 0.10 0.75 13,200 14,100 13,000 1,722 22,902,600
03/09/2020 13,200 -0.80 -6.06 13,950 13,950 13,000 1,629 21,502,800
01/09/2020 13,950 -0.10 -0.72 14,000 13,950 13,050 1,139 15,889,050
31/08/2020 14,000 -0.70 -5.00 14,700 14,600 14,000 144 2,016,000
30/08/2020 14,700 -0.10 -0.68 14,800 15,800 13,800 848 12,465,600
28/08/2020 14,700 -0.10 -0.68 14,800 15,800 13,800 848 12,465,600
27/08/2020 14,800 0.90 6.08 13,950 14,900 13,650 455 6,734,000
26/08/2020 13,950 0.30 2.15 13,700 13,950 12,800 231 3,222,450
25/08/2020 13,700 0.00 ■■ 0.00 13,650 13,700 13,600 254 3,479,800
24/08/2020 13,650 0.60 4.40 13,050 13,950 13,050 1,195 16,311,750
21/08/2020 13,050 0.70 5.36 12,400 13,050 13,050 2 26,100
20/08/2020 12,400 -0.80 -6.45 13,200 13,000 12,300 299 3,707,600
19/08/2020 13,200 -0.90 -6.82 14,100 14,100 13,200 705 9,306,000
18/08/2020 14,100 -0.20 -1.42 14,300 14,100 13,300 792 11,167,200
17/08/2020 14,300 -1.10 -7.69 15,350 14,300 14,300 17 243,100
14/08/2020 15,350 1.00 6.51 14,350 15,350 13,350 218 3,346,300
07/08/2020 14,350 -1.10 -7.67 15,400 14,500 14,350 23 330,050
04/08/2020 15,400 1.00 6.49 14,450 15,400 14,000 278 4,281,200
03/08/2020 14,450 -1.10 -7.61 15,500 15,000 14,450 20 289,000
31/07/2020 15,500 -1.10 -7.10 16,600 17,450 15,500 20 310,000
30/07/2020 16,600 -1.20 -7.23 17,800 19,000 16,600 79 1,311,400
29/07/2020 17,800 1.20 6.74 16,650 17,800 15,500 4 71,200
28/07/2020 16,650 1.05 6.31 15,600 16,650 14,550 630 10,489,500
27/07/2020 15,600 -1.20 -7.69 16,750 17,500 15,600 32 499,200
24/07/2020 16,750 0.00 ■■ 0.00 16,750 16,750 16,750 1 16,750
23/07/2020 16,750 -1.30 -7.76 18,000 16,750 16,750 12 201,000
22/07/2020 18,000 0.70 3.89 17,300 18,000 16,100 14 252,000
21/07/2020 17,300 -1.30 -7.51 18,550 17,300 17,300 22 380,600
20/07/2020 18,550 -1.40 -7.55 19,900 18,600 18,550 132 2,448,600
17/07/2020 19,900 -0.10 -0.50 20,000 20,000 18,600 49 975,100
16/07/2020 20,000 0.60 3.00 19,400 20,000 20,000 1 20,000
15/07/2020 19,400 0.60 3.09 18,800 19,400 19,400 1 19,400
14/07/2020 18,800 1.10 5.85 17,700 18,800 16,500 103 1,936,400
08/07/2020 17,700 -1.30 -7.34 19,000 17,700 17,700 14 247,800
07/07/2020 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 11 209,000
03/07/2020 19,000 0.60 3.16 18,350 19,000 19,000 30 570,000
02/07/2020 18,350 0.40 2.18 18,000 18,350 18,350 1 18,350
01/07/2020 18,000 0.80 4.44 17,250 18,000 18,000 10 180,000
30/06/2020 17,250 -1.30 -7.54 18,500 17,250 17,250 10 172,500
29/06/2020 18,500 0.50 2.70 18,000 18,500 18,500 10 185,000
26/06/2020 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 140 2,520,000
25/06/2020 18,000 0.70 3.89 17,300 18,000 18,000 50 900,000
24/06/2020 17,300 -1.30 -7.51 18,600 17,300 17,300 4 69,200
23/06/2020 18,600 0.00 ■■ 0.00 18,600 18,600 17,300 67 1,246,200
19/06/2020 18,600 1.10 5.91 17,500 18,600 16,800 30 558,000
18/06/2020 17,500 -1.30 -7.43 18,800 17,800 17,500 11 192,500
17/06/2020 18,800 0.20 1.06 18,600 18,800 18,800 200 3,760,000
15/06/2020 18,600 0.00 ■■ 0.00 18,600 18,600 17,300 45 837,000
13/06/2020 18,600 -1.40 -7.53 20,000 20,000 18,600 8 148,800
12/06/2020 18,600 -1.40 -7.53 20,000 20,000 18,600 8 148,800
11/06/2020 20,000 0.00 ■■ 0.00 20,000 20,000 18,750 24 480,000
10/06/2020 20,000 1.00 5.00 19,000 20,000 20,000 20 400,000
09/06/2020 20,000 0.00 ■■ 0.00 20,000 19,000 19,000 15 300,000
08/06/2020 20,000 0.00 ■■ 0.00 20,000 20,000 18,600 124 2,480,000
04/06/2020 20,000 0.00 ■■ 0.00 20,000 20,000 18,600 101 2,020,000
03/06/2020 20,000 0.00 ■■ 0.00 20,000 20,000 18,600 101 2,020,000
02/06/2020 20,000 0.90 4.50 19,100 20,000 20,000 60 1,200,000
01/06/2020 19,100 -1.40 -7.33 20,500 19,200 19,100 9 171,900
27/05/2020 20,500 -0.40 -1.95 20,900 20,500 20,500 1 20,500
26/05/2020 20,500 -0.40 -1.95 20,900 20,500 20,500 1 20,500
25/05/2020 20,900 0.00 ■■ 0.00 20,900 20,900 19,450 758 15,842,200
24/05/2020 20,900 0.00 ■■ 0.00 20,900 20,900 19,450 758 15,842,200
22/05/2020 20,900 0.00 ■■ 0.00 20,900 20,900 19,450 758 15,842,200
20/05/2020 20,900 -0.10 -0.48 21,000 20,900 20,900 10 209,000
19/05/2020 20,900 -0.10 -0.48 21,000 20,900 20,900 10 209,000
18/05/2020 21,000 0.70 3.33 20,300 21,000 20,000 150 3,150,000
17/05/2020 21,000 0.70 3.33 20,300 21,000 20,000 150 3,150,000
15/05/2020 21,000 0.70 3.33 20,300 21,000 20,000 150 3,150,000
14/05/2020 20,300 1.30 6.40 19,000 20,300 20,300 58 1,177,400
13/05/2020 19,000 0.00 ■■ 0.00 19,000 20,300 19,000 487 9,253,000
12/05/2020 19,000 1.20 6.32 17,800 19,000 19,000 57 1,083,000
11/05/2020 17,800 -1.20 -6.74 19,000 20,000 17,800 19 338,200
10/05/2020 19,000 -1.10 -5.79 20,100 19,000 19,000 85 1,615,000
08/05/2020 19,000 -1.10 -5.79 20,100 19,000 19,000 85 1,615,000
07/05/2020 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 20 402,000
05/05/2020 20,100 0.00 ■■ 0.00 20,100 20,100 18,700 303 6,090,300
04/05/2020 20,100 0.00 ■■ 0.00 20,100 20,100 18,700 303 6,090,300
01/05/2020 20,100 0.50 2.49 19,600 20,100 18,250 105 2,110,500
30/04/2020 20,100 0.50 2.49 19,600 20,100 18,250 105 2,110,500
29/04/2020 20,100 0.50 2.49 19,600 20,100 18,250 105 2,110,500
28/04/2020 19,600 -1.40 -7.14 21,000 19,600 19,550 12 235,200
27/04/2020 21,000 0.00 ■■ 0.00 21,000 21,000 19,550 19 399,000
20/04/2020 21,000 0.00 ■■ 0.00 21,000 21,000 19,550 84 1,764,000
19/04/2020 21,000 0.00 ■■ 0.00 21,000 21,000 19,550 84 1,764,000
17/04/2020 21,000 0.00 ■■ 0.00 21,000 21,000 19,550 84 1,764,000
16/04/2020 21,000 -1.00 -4.76 22,000 21,000 20,500 131 2,751,000
15/04/2020 22,000 0.00 ■■ 0.00 22,000 22,000 20,500 23 506,000
14/04/2020 22,000 0.00 ■■ 0.00 22,000 22,000 20,500 23 506,000
08/04/2020 22,000 0.00 ■■ 0.00 22,000 22,000 20,500 37 814,000
07/04/2020 22,000 0.00 ■■ 0.00 22,000 22,000 20,500 37 814,000
03/04/2020 22,000 0.70 3.18 21,300 22,000 22,000 1 22,000
02/04/2020 22,000 0.70 3.18 21,300 22,000 22,000 1 22,000
01/04/2020 22,000 0.70 3.18 21,300 22,000 22,000 1 22,000
31/03/2020 21,300 -1.60 -7.51 22,900 21,300 21,300 22 468,600
26/03/2020 22,900 -1.00 -4.37 23,900 22,900 22,250 4 91,600
25/03/2020 22,900 -1.00 -4.37 23,900 22,900 22,250 4 91,600
24/03/2020 23,900 1.40 5.86 22,500 23,900 20,950 4 95,600
23/03/2020 22,500 1.10 4.89 21,400 22,500 19,950 4 90,000
20/03/2020 21,400 1.40 6.54 20,000 21,400 18,600 13 278,200
19/03/2020 21,400 1.40 6.54 20,000 21,400 18,600 13 278,200
18/03/2020 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 12 240,000
17/03/2020 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 10 200,000
16/03/2020 20,000 -1.30 -6.50 21,300 20,000 20,000 300 6,000,000
13/03/2020 21,300 -0.70 -3.29 22,000 22,400 21,300 280 5,964,000
12/03/2020 22,000 -0.50 -2.27 22,500 22,500 21,800 550 12,100,000
11/03/2020 22,500 -0.50 -2.22 23,000 22,500 22,500 300 6,750,000
10/03/2020 23,000 0.50 2.17 22,500 23,000 22,500 19 437,000
09/03/2020 22,500 -0.50 -2.22 23,000 23,000 22,500 31 697,500
07/03/2020 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 10 230,000
06/03/2020 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 10 230,000
05/03/2020 23,000 0.50 2.17 22,500 23,000 22,500 11 253,000
04/03/2020 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 15 337,500
03/03/2020 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 15 337,500
02/03/2020 22,500 -0.70 -3.11 23,200 22,800 22,500 31 697,500
28/02/2020 23,200 1.40 6.03 21,800 23,200 23,200 10 232,000
27/02/2020 21,800 -1.40 -6.42 23,200 23,200 21,800 432 9,417,600
25/02/2020 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 2 46,400
24/02/2020 23,200 -0.30 -1.29 23,500 23,500 23,200 58 1,345,600
21/02/2020 23,500 -0.30 -1.28 23,800 23,800 23,500 50 1,175,000
19/02/2020 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 5 119,000
18/02/2020 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 5 119,000
17/02/2020 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 30 714,000
12/02/2020 23,800 -0.20 -0.84 24,000 24,000 23,800 31 737,800
11/02/2020 23,800 -0.20 -0.84 24,000 24,000 23,800 31 737,800
10/02/2020 24,000 -1.10 -4.58 25,100 24,500 24,000 20 480,000
09/02/2020 25,100 1.30 5.18 23,800 25,100 23,500 65 1,631,500
07/02/2020 25,100 1.30 5.18 23,800 25,100 23,500 65 1,631,500
06/02/2020 23,800 -0.20 -0.84 24,000 24,000 23,500 68 1,618,400
05/02/2020 24,000 -0.60 -2.50 24,600 24,900 24,000 83 1,992,000
04/02/2020 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 15 369,000
03/02/2020 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 10 246,000
02/02/2020 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 10 246,000
31/01/2020 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 10 246,000
30/01/2020 24,600 -0.50 -2.03 25,100 26,700 24,600 45 1,107,000
29/01/2020 25,100 1.60 6.37 23,500 25,100 23,500 36 903,600
28/01/2020 25,100 1.60 6.37 23,500 25,100 23,500 36 903,600
27/01/2020 25,100 1.60 6.37 23,500 25,100 23,500 36 903,600
26/01/2020 25,100 1.60 6.37 23,500 25,100 23,500 36 903,600
24/01/2020 25,100 1.60 6.37 23,500 25,100 23,500 36 903,600
23/01/2020 25,100 1.60 6.37 23,500 25,100 23,500 36 903,600
22/01/2020 25,100 1.60 6.37 23,500 25,100 23,500 36 903,600
21/01/2020 23,500 -0.30 -1.28 23,800 24,000 23,500 310 7,285,000
20/01/2020 23,800 -1.05 -4.41 24,850 24,000 23,800 550 13,090,000
17/01/2020 24,850 1.35 5.43 23,500 24,850 22,850 1,670 41,499,500
16/01/2020 23,500 -0.70 -2.98 24,200 24,200 23,500 800 18,800,000
15/01/2020 24,200 1.50 6.20 22,700 24,200 24,200 10 242,000
13/01/2020 22,700 1.50 6.61 21,250 22,700 22,700 1 22,700
10/01/2020 21,250 -1.60 -7.53 22,800 23,000 21,250 2,397 50,936,250
09/01/2020 22,800 -0.20 -0.88 23,000 23,900 22,800 189 4,309,200
08/01/2020 23,000 -0.80 -3.48 23,800 23,800 23,000 470 10,810,000
07/01/2020 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 35 833,000
06/01/2020 23,800 -0.70 -2.94 24,500 24,600 23,800 399 9,496,200
03/01/2020 24,500 -0.30 -1.22 24,800 25,000 24,500 132 3,234,000
02/01/2020 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 1 24,800
31/12/2019 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 70 1,736,000
30/12/2019 24,800 0.00 ■■ 0.00 24,800 25,000 24,800 204 5,059,200
28/12/2019 24,800 0.10 0.40 24,700 24,800 24,800 57 1,413,600
27/12/2019 24,800 0.10 0.40 24,700 24,800 24,800 57 1,413,600
26/12/2019 24,700 0.10 0.40 24,600 24,700 24,600 60 1,482,000
25/12/2019 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 100 2,460,000
24/12/2019 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 10 246,000
23/12/2019 24,600 0.10 0.41 24,500 24,600 24,600 10 246,000
20/12/2019 24,500 0.70 2.86 23,800 24,500 24,000 210 5,145,000
19/12/2019 23,800 -0.50 -2.10 24,300 24,500 23,800 578 13,756,400
18/12/2019 24,300 -0.50 -2.06 24,800 24,500 24,300 180 4,374,000
17/12/2019 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 10 248,000
16/12/2019 24,800 -0.20 -0.81 25,000 25,300 24,800 149 3,695,200
13/12/2019 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 10 250,000
12/12/2019 25,000 -0.20 -0.80 25,200 25,000 25,000 10 250,000
11/12/2019 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 10 252,000
10/12/2019 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 1 25,200
09/12/2019 25,200 0.20 0.79 25,000 25,200 25,200 15 378,000
06/12/2019 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 1 25,000
05/12/2019 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 71 1,775,000
04/12/2019 25,000 -0.30 -1.20 25,300 0 0 83 2,075,000
03/12/2019 25,300 0.00 ■■ 0.00 25,300 25,400 25,300 50 1,265,000
02/12/2019 25,300 0.30 1.19 25,000 25,400 25,000 61 1,543,300
29/11/2019 25,000 -0.50 -2.00 25,500 25,000 25,000 30 750,000
28/11/2019 25,500 -0.30 -1.18 25,800 25,500 25,500 30 765,000
27/11/2019 25,800 0.00 ■■ 0.00 25,800 26,000 25,800 51 1,315,800
26/11/2019 25,800 0.20 0.78 25,600 25,800 25,600 11 283,800
25/11/2019 25,600 0.00 ■■ 0.00 25,600 25,800 25,600 29 742,400
23/11/2019 25,600 -0.40 -1.56 26,000 25,900 25,600 41 1,049,600
22/11/2019 25,600 -0.40 -1.56 26,000 25,900 25,600 41 1,049,600
21/11/2019 26,000 -0.10 -0.38 26,100 26,000 26,000 30 780,000
20/11/2019 26,100 0.00 ■■ 0.00 26,100 26,300 26,100 110 2,871,000
19/11/2019 26,100 0.00 ■■ 0.00 26,100 26,300 26,100 110 2,871,000
18/11/2019 26,100 -0.40 -1.53 26,500 26,500 26,100 215 5,611,500
15/11/2019 26,500 0.00 ■■ 0.00 26,500 26,700 26,500 30 795,000
14/11/2019 26,500 -0.50 -1.89 27,000 27,000 26,500 160 4,240,000
13/11/2019 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 100 2,700,000
12/11/2019 27,000 -0.60 -2.22 27,600 27,300 27,000 225 6,075,000
11/11/2019 27,600 -0.20 -0.72 27,800 27,600 27,600 100 2,760,000
09/11/2019 27,800 0.00 ■■ 0.00 27,800 27,900 27,800 72 2,001,600
08/11/2019 27,800 0.00 ■■ 0.00 27,800 27,900 27,800 72 2,001,600
07/11/2019 27,800 0.30 1.08 27,500 27,800 27,500 60 1,668,000
06/11/2019 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 100 2,750,000
05/11/2019 27,500 0.10 0.36 27,400 27,500 27,400 91 2,502,500
04/11/2019 27,400 0.10 0.36 27,300 27,500 27,400 21 575,400
01/11/2019 27,300 0.00 ■■ 0.00 27,300 27,300 27,300 11 300,300
31/10/2019 27,300 -0.30 -1.10 27,600 27,600 27,300 55 1,501,500
30/10/2019 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 45 1,242,000
29/10/2019 27,600 0.30 1.09 27,300 27,600 27,300 60 1,656,000
28/10/2019 27,300 0.00 ■■ 0.00 27,300 27,300 27,300 83 2,265,900
25/10/2019 27,300 0.00 ■■ 0.00 27,300 27,300 27,300 53 1,446,900
24/10/2019 27,300 -0.20 -0.73 27,500 27,500 27,300 110 3,003,000
23/10/2019 27,500 0.20 0.73 27,300 27,500 27,500 60 1,650,000
22/10/2019 27,300 -0.20 -0.73 27,500 27,500 27,300 327 8,927,100
21/10/2019 27,500 -0.10 -0.36 27,600 27,600 27,500 120 3,300,000
18/10/2019 27,600 0.10 0.36 27,500 27,800 27,600 169 4,664,400
17/10/2019 27,500 -0.40 -1.45 27,900 27,900 27,500 110 3,025,000
16/10/2019 27,900 0.10 0.36 27,800 28,000 27,900 130 3,627,000
15/10/2019 27,800 -0.20 -0.72 28,000 28,000 27,800 110 3,058,000
14/10/2019 28,000 0.10 0.36 27,900 28,000 28,000 101 2,828,000
11/10/2019 27,900 -0.10 -0.36 28,000 28,000 27,900 225 6,277,500
10/10/2019 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 250 7,000,000
09/10/2019 28,000 -0.10 -0.36 28,100 28,000 28,000 110 3,080,000
08/10/2019 28,100 0.10 0.36 28,000 28,100 27,500 405 11,380,500
07/10/2019 28,000 1.70 6.07 26,300 28,000 25,800 183 5,124,000
04/10/2019 26,300 0.80 3.04 25,550 26,300 25,500 378 9,941,400
03/10/2019 25,550 0.00 ■■ 0.00 25,550 26,000 25,300 2,362 60,349,100
02/10/2019 25,550 0.40 1.57 25,100 26,300 25,500 508 12,979,400
01/10/2019 25,100 0.50 1.99 24,600 25,200 24,600 824 20,682,400
30/09/2019 24,600 1.60 6.50 23,000 24,600 23,500 113 2,779,800
27/09/2019 23,000 0.00 ■■ 0.00 23,000 23,500 23,000 23 529,000
26/09/2019 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 10 230,000
25/09/2019 23,000 -0.10 -0.43 23,100 23,000 23,000 10 230,000
24/09/2019 23,100 -0.10 -0.43 23,200 23,100 23,100 10 231,000
23/09/2019 23,200 -0.30 -1.29 23,500 23,200 23,200 10 232,000
20/09/2019 23,500 0.00 ■■ 0.00 23,500 24,800 23,500 26 611,000
19/09/2019 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 25 587,500
18/09/2019 23,500 0.50 2.13 23,000 23,500 23,000 90 2,115,000
13/09/2019 23,000 -0.30 -1.30 23,300 23,300 23,000 183 4,209,000
12/09/2019 23,300 0.30 1.29 23,000 23,300 23,000 227 5,289,100
11/09/2019 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 70 1,610,000
10/09/2019 23,300 -0.30 -1.29 23,300 23,300 23,000 60 1,398,000
09/09/2019 23,300 -0.20 -0.86 23,500 23,500 23,300 60 1,398,000
06/09/2019 23,500 -0.30 -1.28 23,800 23,800 23,500 610 14,335,000
05/09/2019 23,800 0.20 0.84 23,600 23,950 23,800 260 6,188,000
04/09/2019 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 20 472,000
03/09/2019 23,600 -1.40 -5.93 25,000 26,750 23,600 16 377,600
30/08/2019 25,000 1.50 6.00 23,500 25,000 24,900 201 5,025,000
29/08/2019 23,500 -0.50 -2.13 24,000 24,650 23,500 1,037 24,369,500
28/08/2019 24,000 0.00 ■■ 0.00 24,000 25,000 24,000 35 840,000
27/08/2019 24,000 -0.10 -0.42 24,100 24,600 24,000 262 6,288,000
26/08/2019 24,100 -0.90 -3.73 25,000 25,000 24,100 416 10,025,600
23/08/2019 25,000 0.60 2.40 24,400 25,000 24,500 600 15,000,000
22/08/2019 24,400 -0.10 -0.41 24,500 24,500 23,000 946 23,082,400
21/08/2019 24,500 -0.30 -1.22 24,800 24,800 24,500 818 20,041,000
20/08/2019 24,800 -0.20 -0.81 25,000 25,300 24,700 6,610 163,928,000
19/08/2019 25,000 1.30 5.20 23,700 25,100 24,900 3,861 96,525,000
16/08/2019 23,700 1.50 6.33 22,200 23,700 23,000 2,700 63,990,000
15/08/2019 22,200 1.50 6.76 20,750 22,200 21,900 3,605 80,031,000
14/08/2019 20,750 1.40 6.75 19,400 20,750 20,700 1,432 29,714,000
13/08/2019 19,400 1.30 6.70 18,150 19,400 19,000 177 3,433,800
12/08/2019 18,150 1.20 6.61 17,000 18,150 18,100 173 3,139,950
09/08/2019 17,000 1.00 5.88 16,000 17,000 16,000 627 10,659,000
08/08/2019 16,000 0.90 5.63 15,100 16,000 16,000 43 688,000
07/08/2019 15,100 0.40 2.65 14,650 15,600 14,650 20,214 305,231,400
06/08/2019 14,650 1.00 6.83 13,700 14,650 14,000 108 1,582,200
05/08/2019 13,700 0.50 3.65 13,150 14,000 13,150 564 7,726,800
02/08/2019 13,150 0.10 0.76 13,100 13,900 13,150 115 1,512,250
01/08/2019 13,100 -0.20 -1.53 13,300 13,100 13,000 581 7,611,100
31/07/2019 13,300 -0.60 -4.51 13,900 14,500 13,300 140 1,862,000
30/07/2019 13,900 0.90 6.47 13,000 13,900 12,500 4,199 58,366,100
29/07/2019 13,000 0.30 2.31 12,750 13,200 13,000 278 3,614,000
26/07/2019 12,750 0.40 3.14 12,300 13,000 12,550 66 841,500
25/07/2019 12,300 -0.10 -0.81 12,450 13,250 12,000 3,023 37,182,900
24/07/2019 12,450 -0.90 -7.23 13,350 13,950 12,450 14,590 181,645,500
23/07/2019 13,350 -0.50 -3.75 13,850 13,350 12,900 7,450 99,457,500
22/07/2019 13,850 -1.00 -7.22 14,850 15,400 13,850 1,216 16,841,600
19/07/2019 14,850 -1.10 -7.41 15,950 14,900 14,850 815 12,102,750
18/07/2019 15,950 -1.20 -7.52 17,100 17,100 15,950 1,677 26,748,150
17/07/2019 17,100 -1.30 -7.60 18,350 17,100 17,100 1,175 20,092,500
16/07/2019 18,350 -1.40 -7.63 19,700 19,500 18,350 2,388 43,819,800
15/07/2019 19,700 -1.50 -7.61 21,150 20,000 19,700 1,084 21,354,800
12/07/2019 21,150 -1.60 -7.57 22,700 21,150 21,150 22 465,300
11/07/2019 22,700 -1.70 -7.49 24,400 24,400 22,700 208 4,721,600
10/07/2019 24,400 0.10 0.41 24,300 24,400 22,600 839 20,471,600
09/07/2019 24,300 -0.30 -1.23 24,600 24,300 22,900 468 11,372,400
08/07/2019 24,600 -0.90 -3.66 25,500 24,700 23,750 312 7,675,200
04/07/2019 25,500 1.70 6.67 23,850 25,500 25,500 293 7,471,500
02/07/2019 23,850 0.60 2.52 23,250 23,850 23,850 10 238,500
01/07/2019 23,250 -1.80 -7.74 25,000 23,250 23,250 14 325,500
28/06/2019 25,000 0.00 ■■ 0.00 25,000 25,000 23,250 102 2,550,000
27/06/2019 25,000 0.00 ■■ 0.00 25,000 25,000 23,250 218 5,450,000
26/06/2019 23,450 -1.80 -7.68 25,200 25,000 23,450 160 3,752,000
11/06/2019 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 29 698,900
10/06/2019 24,100 -1.80 -7.47 25,900 24,100 24,100 10 241,000
05/06/2019 25,900 -0.10 -0.39 26,000 25,900 24,200 73 1,890,700
04/06/2019 25,900 -0.10 -0.39 26,000 25,900 24,200 73 1,890,700
30/05/2019 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 10 260,000
29/05/2019 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 10 260,000
28/05/2019 26,000 1.00 3.85 25,000 26,000 23,250 246 6,396,000
27/05/2019 25,000 1.00 4.00 24,000 25,000 24,000 83 2,075,000
26/05/2019 24,000 -1.70 -7.08 25,700 24,000 24,000 5 120,000
24/05/2019 24,000 -1.70 -7.08 25,700 24,000 24,000 5 120,000
23/05/2019 25,700 -0.20 -0.78 25,900 25,700 25,700 5 128,500
22/05/2019 25,700 -0.20 -0.78 25,900 25,700 25,700 5 128,500
13/05/2019 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 20 518,000
12/05/2019 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 20 518,000
10/05/2019 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 20 518,000
08/05/2019 25,900 0.80 3.09 25,100 25,900 23,350 30 777,000
07/05/2019 25,900 0.80 3.09 25,100 25,900 23,350 30 777,000
03/05/2019 25,100 0.00 ■■ 0.00 25,100 25,100 23,350 11 276,100
02/05/2019 25,100 0.00 ■■ 0.00 25,100 25,100 23,350 11 276,100
01/05/2019 25,100 0.00 ■■ 0.00 25,150 25,100 25,100 5 125,500
30/04/2019 25,100 0.00 ■■ 0.00 25,150 25,100 25,100 5 125,500
29/04/2019 25,100 0.00 ■■ 0.00 25,150 25,100 25,100 5 125,500
28/04/2019 25,100 0.00 ■■ 0.00 25,150 25,100 25,100 5 125,500
26/04/2019 25,100 0.00 ■■ 0.00 25,150 25,100 25,100 5 125,500
25/04/2019 25,150 0.10 0.40 25,000 25,150 25,150 11 276,650
24/04/2019 25,150 0.10 0.40 25,000 25,150 25,150 11 276,650
23/04/2019 25,000 0.90 3.60 24,100 25,000 25,000 10 250,000
22/04/2019 24,100 -1.80 -7.47 25,900 24,100 24,100 3 72,300
18/04/2019 25,700 0.20 0.78 25,500 25,700 25,500 700 17,990,000
17/04/2019 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 500 12,750,000
16/04/2019 25,500 -0.50 -1.96 26,000 25,500 24,500 2,840 72,420,000
15/04/2019 26,000 -0.50 -1.92 26,500 26,500 24,650 8,070 209,820,000
11/04/2019 26,500 -1.15 -4.34 27,650 26,500 25,750 110 2,915,000
10/04/2019 27,650 1.80 6.51 25,850 27,650 27,650 200 5,530,000
09/04/2019 25,900 -0.10 -0.39 26,000 26,000 24,200 328 8,495,200
08/04/2019 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 7 182,000
05/04/2019 26,000 0.00 ■■ 0.00 26,000 26,000 24,200 102 2,652,000
04/04/2019 26,000 0.30 1.15 25,750 26,000 26,000 20 520,000
03/04/2019 25,750 0.00 ■■ 0.00 25,750 25,750 25,750 240 6,180,000
02/04/2019 25,750 0.80 3.11 25,000 25,750 25,750 40 1,030,000
01/04/2019 25,000 0.80 3.20 24,250 25,450 22,600 52 1,300,000
29/03/2019 24,250 0.00 ■■ 0.00 24,250 24,250 24,000 8 194,000
28/03/2019 24,250 0.00 ■■ 0.00 24,250 24,250 24,250 77,500 1,879,375,000
27/03/2019 24,250 0.30 1.24 24,000 24,250 22,350 20,841 505,394,250
26/03/2019 24,000 -0.30 -1.25 24,250 24,000 24,000 3 72,000
25/03/2019 24,250 0.00 ■■ 0.00 24,250 24,250 24,250 1 24,250
24/03/2019 24,600 -0.60 -2.44 25,200 25,350 25,200 50 1,230,000
21/03/2019 24,250 0.00 ■■ 0.00 24,250 24,250 24,250 100 2,425,000
20/03/2019 24,250 -0.30 -1.24 24,500 24,500 24,000 14,070 341,197,500
19/03/2019 24,500 -0.50 -2.04 25,000 24,500 24,500 4,100 100,450,000
18/03/2019 25,000 0.00 ■■ 0.00 25,000 25,000 24,500 150 3,750,000
15/03/2019 25,000 0.00 ■■ 0.00 25,000 25,000 24,500 152 3,800,000
14/03/2019 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 10 250,000
13/03/2019 25,000 0.00 ■■ 0.00 25,000 25,000 24,200 283 7,075,000
11/03/2019 25,000 0.00 ■■ 0.00 25,000 25,000 24,100 21 525,000
08/03/2019 25,000 0.10 0.40 24,950 25,000 24,000 1,306 32,650,000
07/03/2019 24,950 0.90 3.61 24,000 25,000 24,000 48,472 1,209,376,400
06/03/2019 25,400 0.00 ■■ 0.00 25,400 26,100 25,400 145,000 3,683,000,000
04/03/2019 24,000 0.00 ■■ 0.00 24,000 24,500 24,000 2,864 68,736,000
01/03/2019 24,000 0.20 0.83 23,800 24,000 24,000 2,050 49,200,000
28/02/2019 23,800 -0.10 -0.42 23,900 23,900 22,950 6,139 146,108,200
27/02/2019 22,900 -1.70 -7.42 24,600 22,900 22,900 10 229,000
26/02/2019 23,900 0.00 ■■ 0.00 23,900 23,900 23,300 68 1,625,200
25/02/2019 23,900 -0.10 -0.42 24,000 23,900 23,800 13,335 318,706,500
24/02/2019 24,600 -0.60 -2.44 25,200 25,350 25,200 50 1,230,000
22/02/2019 24,000 -0.60 -2.50 24,550 24,100 23,800 15,272 366,528,000
21/02/2019 24,550 -0.10 -0.41 24,600 24,600 24,000 2,296 56,366,800
20/02/2019 24,600 -0.40 -1.63 25,000 24,600 24,600 215 5,289,000
18/02/2019 25,000 1.00 4.00 24,000 25,000 24,000 161 4,025,000
15/02/2019 24,000 -1.00 -4.17 25,000 25,000 24,000 565 13,560,000
14/02/2019 25,000 -0.80 -3.20 25,750 25,000 25,000 259 6,475,000
31/01/2019 24,000 0.00 ■■ 0.00 24,000 24,000 22,350 580 13,920,000
29/01/2019 25,750 0.80 3.11 25,000 25,750 25,750 20 515,000
28/01/2019 25,000 -0.10 -0.40 25,100 25,000 24,000 45 1,125,000
25/01/2019 25,100 0.00 ■■ 0.00 25,100 25,100 25,100 100 2,510,000
24/01/2019 25,100 0.60 2.39 24,500 25,100 24,000 60,000 1,506,000,000
23/01/2019 24,500 -1.20 -4.90 25,700 25,000 24,000 101,000 2,474,500,000
22/01/2019 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 10,000 257,000,000
21/01/2019 25,700 -25.70 -100.00 25,700 25,700 25,700 100 2,570,000
19/01/2019 25,700 0.20 0.78 25,500 25,700 25,500 70,000 1,799,000,000
18/01/2019 25,700 0.20 0.78 25,500 25,700 25,500 700 17,990,000
17/01/2019 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 500 12,750,000
16/01/2019 25,500 -0.50 -1.96 26,000 25,000 24,500 2,840 72,420,000
15/01/2019 26,000 -0.50 -1.92 26,500 26,500 24,650 8,070 209,820,000
14/01/2019 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 30 795,000
11/01/2019 26,500 -1.15 -4.34 27,650 26,500 25,750 110 2,915,000
10/01/2019 27,650 1.80 6.51 25,850 27,650 27,650 200 5,530,000
08/01/2019 25,850 0.85 3.29 25,000 25,850 25,000 110 2,843,500
07/01/2019 25,000 -1.70 -6.80 25,000 25,000 23,300 110 2,750,000
04/01/2019 25,000 0.85 3.40 24,150 25,000 24,150 80 2,000,000
03/01/2019 24,150 1.55 6.42 22,600 24,150 21,050 410 9,901,500
28/12/2018 22,600 -0.30 -1.33 22,900 22,600 22,600 130 2,938,000
27/12/2018 22,900 -1.70 -7.42 24,600 22,900 22,900 10 229,000
24/12/2018 24,600 -1.10 -4.47 24,600 24,600 23,500 50 1,230,000
21/12/2018 24,600 -0.40 -1.63 25,000 24,600 24,600 10 246,000
20/12/2018 24,600 -0.40 -1.63 25,000 24,600 24,600 10 246,000
19/12/2018 25,000 -1.75 -7.00 25,000 25,000 23,250 1,510 37,750,000
18/12/2018 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 2,100 52,500,000
17/12/2018 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 1,000 25,000,000
16/12/2018 25,000 -1.75 -7.00 25,000 25,000 23,250 7,160 179,000,000
14/12/2018 25,000 -1.75 -7.00 25,000 25,000 23,250 1,160 29,000,000
12/12/2018 25,000 -0.40 -1.60 25,400 25,400 25,000 1,010 25,250,000
11/12/2018 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 2,100 53,340,000
07/12/2018 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 10 254,000
06/12/2018 25,400 0.60 2.36 25,400 26,100 25,400 145,000 3,683,000,000
05/12/2018 25,400 -0.05 -0.20 25,400 25,400 25,350 120 3,048,000
04/12/2018 25,400 0.05 0.20 25,350 25,400 25,400 490 12,446,000
03/12/2018 25,400 0.05 0.20 25,350 25,400 25,400 490 12,446,000
29/11/2018 25,350 -1.75 -6.90 25,350 25,350 23,600 3,890 98,611,500
28/11/2018 25,350 -1.75 -6.90 25,350 25,350 23,600 3,890 98,611,500
27/11/2018 25,350 0.00 ■■ 0.00 25,350 25,350 25,350 80 2,028,000
23/11/2018 25,350 0.15 0.59 25,200 25,350 25,200 2,070 52,474,500
22/11/2018 25,200 -1.70 -6.75 25,200 25,200 23,500 1,470 37,044,000
21/11/2018 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 100 2,520,000
20/11/2018 25,200 -1.80 -7.14 27,000 25,200 25,200 100 2,520,000
16/11/2018 27,000 -1.80 -6.67 27,000 27,000 25,200 1,580 42,660,000
15/11/2018 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 150 4,050,000
12/11/2018 27,000 -1.85 -6.85 27,000 27,000 25,150 430 11,610,000
09/11/2018 27,000 0.50 1.85 26,500 27,000 26,950 20 540,000
08/11/2018 27,000 0.50 1.85 26,500 27,000 26,950 20 540,000
07/11/2018 26,500 1.50 5.66 25,000 26,500 23,250 1,480 39,220,000
05/11/2018 25,000 -1.00 -4.00 26,000 26,500 25,000 130 3,250,000
04/11/2018 26,000 0.50 1.92 25,500 26,000 26,000 100 2,600,000
02/11/2018 26,000 0.50 1.92 25,500 26,000 26,000 100 2,600,000
01/11/2018 25,500 1.50 5.88 24,000 25,500 25,500 100 2,550,000
31/10/2018 24,000 -1.65 -6.88 24,000 24,000 22,350 580 13,920,000
30/10/2018 24,000 -1.00 -4.17 25,000 24,000 24,000 10 240,000
29/10/2018 24,000 -1.00 -4.17 25,000 24,000 24,000 10 240,000
26/10/2018 25,000 0.05 0.20 24,950 25,000 25,000 150 3,750,000
25/10/2018 24,950 1.50 6.01 23,450 24,950 24,950 40 998,000
24/10/2018 23,450 -1.70 -7.25 25,150 23,450 23,450 10 234,500
23/10/2018 25,150 -1.85 -7.36 27,000 25,150 25,150 10 251,500
22/10/2018 27,000 -0.30 -1.11 27,300 27,100 27,000 250 6,750,000
20/10/2018 27,300 -0.65 -2.38 27,950 27,300 26,500 1,810 49,413,000
19/10/2018 27,300 -0.65 -2.38 27,950 27,300 26,500 1,810 49,413,000
18/10/2018 27,950 0.00 ■■ 0.00 27,950 27,950 27,950 100 2,795,000
16/10/2018 27,950 0.00 ■■ 0.00 27,950 27,950 27,950 100 2,795,000
15/10/2018 27,950 -0.65 -2.33 27,950 27,950 27,300 430 12,018,500
12/10/2018 27,950 0.90 3.22 27,050 27,950 27,000 500 13,975,000
11/10/2018 27,050 -0.15 -0.55 27,200 27,050 26,900 10,080 272,664,000
10/10/2018 27,200 -0.80 -2.94 28,000 28,000 27,200 20 544,000
09/10/2018 28,000 -0.50 -1.79 28,000 28,000 27,150 2,150 60,200,000
08/10/2018 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 1,100 30,800,000
05/10/2018 28,000 0.70 2.50 27,300 28,000 27,250 7,520 210,560,000
04/10/2018 27,300 -0.70 -2.56 28,000 27,800 27,300 26,280 717,444,000
03/10/2018 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 100 2,800,000
02/10/2018 28,000 -0.70 -2.50 28,000 28,000 27,250 28,530 798,840,000
01/10/2018 28,000 -0.75 -2.68 28,000 28,000 27,250 28,030 784,840,000
30/09/2018 28,000 -0.70 -2.50 28,000 28,000 27,300 1,200 33,600,000
28/09/2018 28,000 -0.70 -2.50 28,000 28,000 27,300 1,200 33,600,000
27/09/2018 28,000 -0.10 -0.36 28,000 28,000 27,200 24,800 694,400,000
26/09/2018 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 120 3,360,000
25/09/2018 28,000 -0.50 -1.79 28,000 28,000 27,500 1,500 42,000,000
24/09/2018 28,000 -0.70 -2.50 28,000 28,000 27,300 1,160 32,480,000
21/09/2018 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 100 2,800,000
20/09/2018 28,000 -0.60 -2.14 28,000 28,000 27,350 51,670 1,446,760,000
19/09/2018 28,000 -0.75 -2.68 28,000 28,000 27,250 860 24,080,000
18/09/2018 28,000 -0.75 -2.68 28,000 28,000 27,250 110 3,080,000
17/09/2018 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 100 2,800,000
13/09/2018 28,000 -0.65 -2.32 28,000 28,000 27,350 110 3,080,000
12/09/2018 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 100 2,800,000
11/09/2018 28,000 -0.65 -2.32 28,000 28,000 27,350 3,430 96,040,000
10/09/2018 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 1,000 28,000,000
08/09/2018 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 100 2,800,000
07/09/2018 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 100 2,800,000
06/09/2018 28,000 -0.50 -1.79 28,000 28,000 27,500 1,220 34,160,000
05/09/2018 28,000 -0.15 -0.54 28,150 28,000 27,500 23,500 658,000,000
04/09/2018 28,150 0.15 0.53 28,000 28,150 28,150 10 281,500
03/09/2018 28,000 0.20 0.71 27,800 28,000 27,300 1,500 42,000,000
31/08/2018 28,000 0.20 0.71 27,800 28,000 27,300 1,500 42,000,000
30/08/2018 27,800 -0.80 -2.88 27,800 27,800 27,000 54,610 1,518,158,000
29/08/2018 27,800 0.30 1.08 27,500 27,800 27,400 2,030 56,434,000
28/08/2018 27,500 0.20 0.73 27,300 27,500 27,500 1,780 48,950,000
27/08/2018 27,300 -0.20 -0.73 27,500 27,300 27,300 20 546,000
24/08/2018 27,500 -0.50 -1.82 28,000 28,000 26,050 2,140 58,850,000
23/08/2018 27,500 -0.50 -1.82 28,000 28,000 26,050 2,140 58,850,000
22/08/2018 28,000 0.55 1.96 27,450 28,000 27,300 1,420 39,760,000
21/08/2018 27,450 -0.05 -0.18 27,450 27,450 27,400 480 13,176,000
20/08/2018 27,450 0.00 ■■ 0.00 27,450 27,450 27,450 300 8,235,000
17/08/2018 27,450 0.05 0.18 27,450 27,500 27,450 100 2,745,000
16/08/2018 27,450 -0.05 -0.18 27,500 27,450 27,450 1,000 27,450,000
15/08/2018 27,500 -0.40 -1.45 27,900 27,550 27,500 2,390 65,725,000
14/08/2018 27,900 0.35 1.25 27,550 27,900 27,500 650 18,135,000
13/08/2018 27,550 -0.75 -2.72 28,300 27,550 27,550 570 15,703,500
10/08/2018 28,300 0.20 0.71 28,100 28,300 28,300 2,730 77,259,000
09/08/2018 28,100 -0.85 -3.02 28,950 28,100 28,000 5,800 162,980,000
08/08/2018 28,950 0.95 3.28 28,000 28,950 28,950 1,010 29,239,500
07/08/2018 28,000 0.30 1.07 27,700 28,900 27,600 1,640 45,920,000
06/08/2018 27,700 -1.30 -4.69 29,000 28,500 27,700 6,070 168,139,000
03/08/2018 29,000 -0.80 -2.76 29,800 29,800 29,000 15,970 463,130,000
02/08/2018 29,800 -0.05 -0.17 29,800 29,800 29,750 3,800 113,240,000
01/08/2018 29,800 -0.20 -0.67 30,000 29,900 29,800 3,200 95,360,000
31/07/2018 30,000 -0.35 -1.17 30,350 30,000 30,000 5,240 157,200,000
29/07/2018 30,350 0.10 0.33 30,250 30,900 30,350 48,250 1,464,387,500
27/07/2018 30,350 0.10 0.33 30,250 30,900 30,350 48,250 1,464,387,500
26/07/2018 30,250 0.60 1.98 29,650 30,300 29,750 35,640 1,078,110,000
25/07/2018 29,650 1.15 3.88 28,500 29,800 29,000 9,570 283,750,500
24/07/2018 28,500 -0.20 -0.70 28,700 28,600 27,800 65,890 1,877,865,000
23/07/2018 28,700 -0.50 -1.74 29,200 28,700 28,500 7,810 224,147,000
20/07/2018 29,200 -0.50 -1.71 29,700 29,700 29,200 15,170 442,964,000
19/07/2018 29,700 -0.30 -1.01 30,000 30,000 29,700 20,970 622,809,000
18/07/2018 30,000 0.10 0.33 29,900 30,000 29,350 30,310 909,300,000
17/07/2018 29,900 -0.20 -0.67 30,100 30,000 29,900 10,320 308,568,000
16/07/2018 30,100 -0.25 -0.83 30,350 30,400 30,100 27,120 816,312,000
13/07/2018 30,350 -0.05 -0.16 30,350 30,400 30,300 58,400 1,772,440,000
12/07/2018 30,350 0.15 0.49 30,200 30,450 30,000 83,760 2,542,116,000
11/07/2018 30,200 0.10 0.33 30,100 30,200 29,950 104,310 3,150,162,000
10/07/2018 30,100 -0.10 -0.33 30,200 30,800 29,900 68,300 2,055,830,000
09/07/2018 30,200 -0.80 -2.65 31,000 31,500 29,900 153,980 4,650,196,000
08/07/2018 31,000 1.00 3.23 30,000 31,000 28,700 206,910 6,414,210,000
06/07/2018 31,000 1.00 3.23 30,000 31,000 28,700 206,910 6,414,210,000
05/07/2018 30,000 0.65 2.17 29,350 30,050 29,350 181,690 5,450,700,000
04/07/2018 29,350 0.45 1.53 28,900 29,350 28,050 265,060 7,779,511,000
03/07/2018 28,900 0.05 0.17 28,850 28,900 28,000 318,500 9,204,650,000
02/07/2018 28,850 -0.45 -1.56 29,300 29,500 28,300 153,490 4,428,186,500
29/06/2018 29,300 0.30 1.02 29,000 0 0 79,810 2,338,433,000
28/06/2018 29,000 0.60 2.07 28,400 30,350 28,650 254,100 7,368,900,000
27/06/2018 28,400 0.05 0.18 28,350 28,450 28,350 113,500 3,223,400,000
26/06/2018 28,350 0.00 ■■ 0.00 28,350 28,350 28,350 99,500 2,820,825,000
25/06/2018 28,350 0.05 0.18 28,350 28,450 28,350 121,920 3,456,432,000
22/06/2018 28,350 0.05 0.18 28,300 28,400 28,300 78,910 2,237,098,500
21/06/2018 28,300 -0.20 -0.71 28,500 29,000 28,200 121,790 3,446,657,000
20/06/2018 28,500 0.50 1.75 28,000 28,500 27,950 179,470 5,114,895,000
19/06/2018 28,000 -1.20 -4.29 29,200 29,200 28,000 211,930 5,934,040,000
18/06/2018 29,200 -0.30 -1.03 29,500 29,200 29,200 165,500 4,832,600,000
17/06/2018 29,500 0.50 1.69 29,000 29,500 29,000 180,540 5,325,930,000
15/06/2018 29,500 0.50 1.69 29,000 29,500 29,000 180,540 5,325,930,000
14/06/2018 29,000 -0.05 -0.17 29,000 29,200 28,950 37,520 1,088,080,000
13/06/2018 29,000 -1.00 -3.45 30,000 30,000 28,950 53,690 1,557,010,000
12/06/2018 30,000 -1.00 -3.33 31,000 31,000 29,950 54,660 1,639,800,000
11/06/2018 31,000 -0.30 -0.97 31,300 31,250 30,850 31,620 980,220,000
10/06/2018 31,300 -0.75 -2.40 32,050 32,050 31,300 81,900 2,563,470,000
08/06/2018 31,300 -0.75 -2.40 32,050 32,050 31,300 81,900 2,563,470,000
07/06/2018 32,050 0.15 0.47 31,900 32,150 31,800 86,490 2,772,004,500
06/06/2018 31,900 0.35 1.10 31,550 31,900 31,400 80,130 2,556,147,000
05/06/2018 31,550 0.20 0.63 31,350 31,650 31,350 103,590 3,268,264,500
04/06/2018 31,350 0.30 0.96 31,050 31,400 30,900 90,430 2,834,980,500
01/06/2018 31,050 0.30 0.97 30,750 31,050 30,850 89,860 2,790,153,000
31/05/2018 30,750 0.30 0.98 30,450 30,850 30,450 76,260 2,344,995,000
30/05/2018 30,450 -0.10 -0.33 30,550 30,550 30,400 25,720 783,174,000
29/05/2018 30,550 0.50 1.64 30,050 30,600 30,050 11,200 342,160,000
28/05/2018 30,050 -0.85 -2.83 30,900 31,000 30,050 1,540 46,277,000
25/05/2018 30,900 -0.40 -1.29 31,300 31,200 30,900 31,700 979,530,000
24/05/2018 31,300 -1.70 -5.43 33,000 32,550 31,300 32,600 1,020,380,000
23/05/2018 33,000 -1.15 -3.48 34,150 34,200 32,700 48,920 1,614,360,000
22/05/2018 34,150 0.05 0.15 34,100 34,150 34,050 27,100 925,465,000
21/05/2018 34,100 -0.15 -0.44 34,100 34,100 33,950 210 7,161,000
20/05/2018 34,100 -0.05 -0.15 34,100 34,100 33,950 32,220 1,098,702,000
18/05/2018 34,100 -0.05 -0.15 34,100 34,100 33,950 32,220 1,098,702,000
17/05/2018 34,100 0.10 0.29 34,000 34,250 33,900 43,140 1,471,074,000
16/05/2018 34,000 -0.10 -0.29 34,000 34,000 33,850 10,420 354,280,000
15/05/2018 34,000 -0.10 -0.29 34,000 34,000 33,800 31,910 1,084,940,000
14/05/2018 34,000 0.20 0.59 33,800 34,000 33,800 18,480 628,320,000
11/05/2018 33,800 -0.70 -2.07 34,500 34,500 33,800 19,470 658,086,000
10/05/2018 34,500 -0.05 -0.14 34,550 34,600 34,450 52,110 1,797,795,000
09/05/2018 34,550 0.05 0.14 34,500 34,550 34,400 38,010 1,313,245,500
08/05/2018 34,500 0.10 0.29 34,400 34,550 34,400 52,220 1,801,590,000
07/05/2018 34,400 0.25 0.73 34,150 34,400 34,150 65,770 2,262,488,000
04/05/2018 34,150 0.15 0.44 34,000 34,250 34,000 52,590 1,795,948,500
03/05/2018 34,000 -0.15 -0.44 34,150 34,100 34,000 38,900 1,322,600,000
02/05/2018 34,150 -0.05 -0.15 34,200 34,200 34,000 48,620 1,660,373,000
27/04/2018 34,200 0.20 0.58 34,000 34,600 34,000 33,670 1,151,514,000
26/04/2018 34,000 -0.20 -0.59 34,000 34,000 33,600 4,270 145,180,000
24/04/2018 34,000 -0.85 -2.50 34,000 34,000 33,150 1,030 35,020,000
23/04/2018 34,000 0.05 0.15 34,000 34,050 34,000 6,250 212,500,000
21/04/2018 34,000 -0.40 -1.18 34,400 34,250 33,900 59,800 2,033,200,000
20/04/2018 34,000 -0.40 -1.18 34,400 34,250 33,900 59,800 2,033,200,000
19/04/2018 34,400 -0.60 -1.74 35,000 34,900 34,400 53,630 1,844,872,000
18/04/2018 35,000 -0.10 -0.29 35,100 35,100 34,850 31,610 1,106,350,000
13/04/2018 35,300 0.35 0.99 34,950 35,300 34,700 382,170 13,490,601,000
12/04/2018 34,950 0.05 0.14 34,900 35,000 34,700 240,480 8,404,776,000
11/04/2018 34,900 0.10 0.29 34,800 34,950 34,800 201,250 7,023,625,000
10/04/2018 34,800 0.30 0.86 34,500 35,000 34,500 307,660 10,706,568,000
09/04/2018 34,500 -0.50 -1.45 35,000 35,000 34,450 206,470 7,123,215,000
06/04/2018 35,000 1.30 3.71 33,700 35,100 33,700 206,500 7,227,500,000
05/04/2018 33,700 -0.05 -0.15 33,750 33,800 33,650 476,430 16,055,691,000
04/04/2018 33,750 -0.25 -0.74 34,000 34,000 33,700 322,750 10,892,812,500
03/04/2018 34,000 -0.10 -0.29 34,100 34,000 33,900 295,560 10,049,040,000
02/04/2018 34,100 -0.30 -0.88 34,400 34,550 34,100 410,910 14,012,031,000
30/03/2018 34,400 0.40 1.16 34,000 34,550 34,000 88,320 3,038,208,000
29/03/2018 34,000 1.00 2.94 33,000 34,000 33,500 75,190 2,556,460,000
28/03/2018 33,500 -0.60 -1.79 34,100 34,100 33,500 35,320 1,183,220,000
27/03/2018 34,100 -0.50 -1.47 34,600 34,650 34,100 39,280 1,339,448,000
26/03/2018 34,600 0.10 0.29 34,600 34,700 34,600 14,410 498,586,000
23/03/2018 34,600 -0.20 -0.58 34,800 34,800 34,600 13,060 451,876,000
22/03/2018 34,800 0.05 0.14 34,750 34,800 34,500 41,830 1,455,684,000
21/03/2018 34,750 0.05 0.14 34,750 34,800 34,750 43,840 1,523,440,000
20/03/2018 34,750 0.05 0.14 34,700 34,750 34,500 51,860 1,802,135,000
19/03/2018 34,700 0.05 0.14 34,650 34,750 34,600 40,350 1,400,145,000
18/03/2018 34,650 0.15 0.43 34,650 34,750 34,650 57,270 1,984,405,500
16/03/2018 34,650 0.15 0.43 34,650 34,750 34,650 57,270 1,984,405,500
15/03/2018 34,650 0.15 0.43 34,500 34,650 34,500 48,890 1,694,038,500
14/03/2018 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 41,640 1,436,580,000
13/03/2018 34,500 0.05 0.14 34,450 34,500 34,350 44,300 1,528,350,000
12/03/2018 34,450 0.05 0.15 34,450 34,700 34,100 36,740 1,265,693,000
11/03/2018 34,700 0.25 0.72 34,450 34,700 34,100 61,390 2,130,233,000
09/03/2018 34,700 0.25 0.72 34,450 34,700 34,100 61,390 2,130,233,000
08/03/2018 34,450 -0.05 -0.15 34,500 34,500 34,400 42,600 1,467,570,000
07/03/2018 34,500 -0.25 -0.72 34,750 34,550 34,500 59,800 2,063,100,000
06/03/2018 34,750 0.10 0.29 34,650 34,750 34,050 58,700 2,039,825,000
05/03/2018 34,650 -0.05 -0.14 34,700 34,700 34,650 47,440 1,643,796,000
02/03/2018 34,700 -0.40 -1.15 34,700 34,700 33,300 43,520 1,510,144,000
01/03/2018 34,700 0.20 0.58 34,500 34,700 34,500 83,690 2,904,043,000
28/02/2018 34,500 0.10 0.29 34,400 34,500 34,200 72,150 2,489,175,000
27/02/2018 34,400 0.30 0.87 34,100 34,500 33,200 99,680 3,428,992,000
26/02/2018 34,100 -0.15 -0.44 34,100 34,100 32,500 60,960 2,078,736,000
23/02/2018 34,100 0.60 1.76 33,500 34,100 33,500 87,170 2,972,497,000
22/02/2018 33,500 -0.20 -0.60 33,700 33,500 33,400 39,350 1,318,225,000
21/02/2018 33,700 0.00 ■■ 0.00 33,600 33,700 33,650 15,950 537,515,000
13/02/2018 33,600 0.30 0.89 33,300 33,600 33,300 35,270 1,185,072,000
12/02/2018 33,300 0.50 1.50 32,800 33,300 32,750 51,930 1,729,269,000
11/02/2018 32,800 -0.10 -0.30 32,800 32,800 32,500 25,160 825,248,000
09/02/2018 32,800 -0.10 -0.30 32,800 32,800 32,500 25,160 825,248,000
08/02/2018 32,800 -0.05 -0.15 32,800 32,800 32,700 42,830 1,404,824,000
07/02/2018 32,800 -0.45 -1.37 33,250 32,900 32,600 54,170 1,776,776,000
06/02/2018 32,150 -1.10 -3.42 33,250 0 0 16,420 527,903,000
05/02/2018 33,250 -0.05 -0.15 33,300 33,350 33,200 35,150 1,168,737,500
03/02/2018 33,300 0.10 0.30 33,200 33,350 33,150 77,710 2,587,743,000
02/02/2018 33,300 0.10 0.30 33,200 33,350 33,150 77,710 2,587,743,000
01/02/2018 33,200 -0.10 -0.30 33,300 33,400 33,100 41,000 1,361,200,000
31/01/2018 33,300 0.20 0.60 33,100 33,500 33,000 54,410 1,811,853,000
30/01/2018 33,100 -0.10 -0.30 33,200 33,200 33,000 55,720 1,844,332,000
29/01/2018 33,200 0.05 0.15 33,150 33,400 33,150 46,730 1,551,436,000
26/01/2018 33,150 -0.05 -0.15 33,200 33,400 33,150 58,500 1,939,275,000
25/01/2018 33,200 -0.20 -0.60 33,400 33,450 33,100 73,660 2,445,512,000
24/01/2018 28,000 -5.40 -19.29 33,400 33,400 33,000 55,050 1,541,400,000
22/01/2018 33,200 -0.10 -0.30 33,400 33,400 33,000 46,550 1,545,460,000
21/01/2018 33,400 0.15 0.45 33,250 33,450 33,250 49,070 1,638,938,000
19/01/2018 33,400 0.15 0.45 33,250 33,450 33,250 49,070 1,638,938,000
18/01/2018 33,250 -0.10 -0.30 33,250 33,250 33,100 56,110 1,865,657,500
17/01/2018 33,250 -0.10 -0.30 33,350 33,350 33,250 63,440 2,109,380,000
16/01/2018 33,850 -0.45 -1.33 33,800 33,850 33,350 80,300 2,718,155,000
15/01/2018 33,800 0.05 0.15 33,750 33,800 33,350 72,560 2,452,528,000
12/01/2018 33,750 -0.55 -1.63 33,750 33,950 33,100 58,520 1,975,050,000
11/01/2018 33,750 0.05 0.15 33,750 33,800 33,400 67,490 2,277,787,500
10/01/2018 33,500 0.25 0.75 33,500 33,850 33,500 65,470 2,193,245,000
09/01/2018 33,500 0.45 1.34 33,050 33,500 33,000 129,660 4,343,610,000
08/01/2018 33,050 0.05 0.15 33,050 33,200 33,000 59,470 1,965,483,500
06/01/2018 33,050 -0.25 -0.76 33,300 33,150 33,000 89,610 2,961,610,500
05/01/2018 33,050 -0.25 -0.76 33,300 33,150 33,000 89,610 2,961,610,500
04/01/2018 33,300 -0.20 -0.60 33,300 33,350 33,100 68,750 2,289,375,000
03/01/2018 33,300 0.05 0.15 33,300 33,500 33,300 63,880 2,127,204,000
02/01/2018 33,300 -0.20 -0.60 33,300 33,300 31,000 14,250 474,525,000
29/12/2017 33,300 -0.25 -0.75 33,550 33,600 33,300 41,610 1,385,613,000
28/12/2017 33,550 0.10 0.30 33,450 33,550 33,150 53,990 1,811,364,500
27/12/2017 33,450 0.20 0.60 33,250 33,450 33,200 50,210 1,679,524,500
26/12/2017 33,250 0.10 0.30 33,150 33,300 33,100 52,240 1,736,980,000
25/12/2017 33,150 -0.25 -0.75 33,400 33,400 33,150 12,320 408,408,000
22/12/2017 33,400 0.10 0.30 33,300 33,400 33,200 33,400 1,115,560,000
21/12/2017 33,300 0.05 0.15 33,250 33,300 33,200 34,090 1,135,197,000
20/12/2017 33,250 0.05 0.15 33,200 35,400 33,150 25,780 857,185,000
19/12/2017 33,450 0.30 0.90 33,150 33,450 33,150 2,900 97,005,000
18/12/2017 33,300 0.30 0.90 33,000 33,300 33,300 1,500 49,950,000
17/12/2017 33,000 2.15 6.52 30,850 33,000 32,850 208,100 6,867,300,000
15/12/2017 32,850 2.00 6.09 30,850 33,000 32,850 12,100 397,485,000
14/12/2017 28,850 0.15 0.52 28,700 29,500 28,700 3,090 89,146,500
13/12/2017 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 1,140 32,718,000
12/12/2017 28,800 -0.05 -0.17 28,850 28,850 28,800 8,070 232,416,000
11/12/2017 28,850 -0.05 -0.17 28,850 28,850 28,800 12,000 346,200,000
09/12/2017 28,850 -0.15 -0.52 28,850 28,850 28,700 46,190 1,332,581,500
08/12/2017 28,850 -0.15 -0.52 28,850 29,000 28,650 26,310 759,043,500
07/12/2017 28,850 -0.15 -0.52 28,850 29,000 28,650 22,310 643,643,500
05/12/2017 28,850 0.05 0.17 28,800 28,850 28,700 9,020 260,227,000
04/12/2017 28,800 0.30 1.05 28,400 28,800 28,400 55,780 1,606,464,000
01/12/2017 28,500 -0.10 -0.35 28,450 28,600 28,400 64,640 1,842,240,000
30/11/2017 28,600 0.00 ■■ 0.00 28,600 28,600 28,350 58,560 1,674,816,000
29/11/2017 28,600 0.25 0.88 28,300 28,600 28,300 58,050 1,660,230,000
28/11/2017 28,350 0.10 0.35 28,250 28,350 28,200 24,040 681,534,000
27/11/2017 28,250 0.25 0.89 28,100 28,250 28,100 56,360 1,592,170,000
24/11/2017 28,000 0.15 0.54 27,800 28,000 27,800 55,050 1,541,400,000
23/11/2017 27,850 0.15 0.54 27,700 28,000 27,700 45,100 1,256,035,000
22/11/2017 27,700 0.05 0.18 27,900 27,900 27,550 52,280 1,448,156,000
21/11/2017 27,650 0.05 0.18 27,700 27,700 27,400 60,100 1,661,765,000
20/11/2017 27,600 -0.20 -0.72 28,000 28,000 27,600 6,230 171,948,000
17/11/2017 27,800 0.30 1.09 27,500 28,000 27,500 64,500 1,793,100,000
16/11/2017 27,500 -0.40 -1.43 27,500 28,000 27,350 26,940 740,850,000
15/11/2017 27,900 0.10 0.36 27,400 27,900 27,400 11,220 313,038,000
14/11/2017 27,800 0.50 1.83 27,000 27,800 27,000 28,630 795,914,000
13/11/2017 27,300 0.00 ■■ 0.00 27,300 27,300 26,800 6,330 172,809,000
10/11/2017 27,300 0.50 1.87 26,800 27,500 26,700 233,690 6,379,737,000
09/11/2017 26,800 -0.80 -2.90 27,700 27,700 26,800 25,940 695,192,000
08/11/2017 27,600 -0.30 -1.08 27,400 27,800 27,200 133,330 3,679,908,000
07/11/2017 27,900 0.40 1.45 27,500 28,000 27,400 266,230 7,427,817,000
06/11/2017 27,500 0.50 1.85 27,300 27,900 26,800 138,230 3,801,325,000
03/11/2017 27,000 0.55 2.08 26,450 27,000 26,450 264,630 7,145,010,000
02/11/2017 26,450 0.15 0.57 26,150 28,000 25,850 336,940 8,912,063,000
01/11/2017 26,300 -0.40 -1.50 26,700 26,900 26,300 218,410 5,744,183,000
31/10/2017 26,700 -0.20 -0.74 27,300 27,300 26,600 210,630 5,623,821,000
30/10/2017 26,900 0.60 2.28 28,100 28,100 26,300 121,390 3,265,391,000
27/10/2017 26,300 -0.30 -1.13 26,600 26,600 25,900 124,370 3,270,931,000
26/10/2017 26,600 0.10 0.38 26,500 26,650 26,500 93,940 2,498,804,000
25/10/2017 26,500 0.20 0.76 26,100 26,500 26,100 96,270 2,551,155,000
24/10/2017 26,300 0.25 0.96 26,550 26,550 26,100 96,620 2,541,106,000
23/10/2017 26,050 0.45 1.76 25,700 26,300 25,700 185,470 4,831,493,500
20/10/2017 25,600 0.10 0.39 25,700 25,700 25,450 60,310 1,543,936,000
19/10/2017 25,500 0.10 0.39 26,000 27,100 25,400 33,300 849,150,000
18/10/2017 25,400 -0.20 -0.78 26,000 26,000 25,400 120,550 3,061,970,000
17/10/2017 25,600 0.05 0.20 25,500 25,600 25,450 108,110 2,767,616,000
16/10/2017 25,550 0.35 1.39 25,600 25,600 25,450 102,800 2,626,540,000
13/10/2017 25,200 0.10 0.40 25,050 25,200 25,000 40,930 1,031,436,000
12/10/2017 25,100 0.10 0.40 25,000 25,100 25,000 64,590 1,621,209,000
11/10/2017 25,000 -0.10 -0.40 25,100 25,100 24,800 57,670 1,441,750,000
10/10/2017 25,100 0.05 0.20 25,050 25,300 25,000 34,180 857,918,000
09/10/2017 25,050 0.00 ■■ 0.00 25,100 25,100 25,000 34,690 868,984,500
06/10/2017 25,050 0.00 ■■ 0.00 25,050 25,050 25,000 31,220 782,061,000
05/10/2017 25,050 0.00 ■■ 0.00 25,050 25,100 25,000 79,660 1,995,483,000
04/10/2017 25,050 0.35 1.42 24,750 25,050 24,650 99,990 2,504,749,500
03/10/2017 24,700 -0.05 -0.20 24,750 24,750 24,300 155,150 3,832,205,000
02/10/2017 24,750 0.35 1.43 25,000 25,000 24,400 104,180 2,578,455,000
29/09/2017 24,400 0.10 0.41 24,300 24,400 24,150 76,150 1,858,060,000
28/09/2017 24,300 0.00 ■■ 0.00 24,300 24,400 24,150 32,650 793,395,000
27/09/2017 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 78,170 1,899,531,000
26/09/2017 24,300 0.00 ■■ 0.00 24,000 24,300 24,000 115,170 2,798,631,000
25/09/2017 24,300 0.10 0.41 24,200 24,300 24,000 92,890 2,257,227,000
22/09/2017 24,200 0.15 0.62 24,050 24,200 24,050 104,820 2,536,644,000
21/09/2017 24,050 -0.45 -1.84 25,000 25,000 23,950 41,210 991,100,500
20/09/2017 24,500 0.35 1.45 24,150 24,500 24,150 101,410 2,484,545,000
19/09/2017 24,150 0.15 0.62 23,500 24,300 23,500 209,910 5,069,326,500
18/09/2017 24,000 0.10 0.42 24,900 24,900 23,500 126,830 3,043,920,000
15/09/2017 23,900 0.40 1.70 23,500 24,050 23,500 131,650 3,146,435,000
14/09/2017 23,500 0.35 1.51 23,150 23,500 23,150 136,750 3,213,625,000
13/09/2017 23,150 0.15 0.65 24,000 24,000 23,100 98,270 2,274,950,500
12/09/2017 23,000 0.50 2.22 22,500 23,300 22,500 121,930 2,804,390,000
11/09/2017 22,500 0.00 ■■ 0.00 22,500 22,500 22,400 40,290 906,525,000
08/09/2017 22,500 0.00 ■■ 0.00 22,500 22,650 22,300 136,540 3,072,150,000
07/09/2017 22,500 0.00 ■■ 0.00 22,500 23,050 22,500 113,530 2,554,425,000
06/09/2017 22,500 0.40 1.81 22,150 22,500 22,100 127,400 2,866,500,000
05/09/2017 22,100 0.05 0.23 22,050 22,100 21,900 250,940 5,545,774,000
01/09/2017 22,050 0.15 0.68 22,000 22,100 22,000 159,990 3,527,779,500
31/08/2017 21,900 0.20 0.92 21,000 21,900 21,000 413,870 9,063,753,000
30/08/2017 21,700 -0.80 -3.56 22,000 22,000 21,100 193,670 4,202,639,000
29/08/2017 22,500 0.00 ■■ 0.00 22,100 22,500 21,900 36,430 819,675,000
28/08/2017 22,500 0.20 0.90 22,300 22,500 22,050 124,140 2,793,150,000
25/08/2017 22,300 1.00 4.69 21,100 22,300 21,100 158,860 3,542,578,000
24/08/2017 21,300 0.35 1.67 21,900 21,900 20,750 173,170 3,688,521,000
23/08/2017 20,950 0.35 1.70 20,600 20,950 20,600 128,310 2,688,094,500
22/08/2017 20,600 -0.90 -4.19 20,700 20,700 20,150 172,710 3,557,826,000
21/08/2017 21,500 -0.70 -3.15 22,000 22,000 21,000 218,610 4,700,115,000
18/08/2017 22,200 0.20 0.91 21,950 22,200 21,850 174,370 3,871,014,000
17/08/2017 22,000 0.00 ■■ 0.00 22,000 22,150 22,000 176,830 3,890,260,000
16/08/2017 22,000 0.15 0.69 22,000 22,350 22,000 163,310 3,592,820,000
15/08/2017 21,850 1.40 6.85 21,800 21,850 21,550 312,280 6,823,318,000
14/08/2017 20,450 0.15 0.74 20,450 20,450 20,300 149,160 3,050,322,000
11/08/2017 20,300 -0.60 -2.87 20,900 20,900 20,300 101,390 2,058,217,000
10/08/2017 20,900 -0.80 -3.69 21,500 21,500 20,500 127,520 2,665,168,000
09/08/2017 21,700 -0.35 -1.59 21,900 21,900 21,050 121,920 2,645,664,000
08/08/2017 22,050 -0.70 -3.08 22,200 22,350 22,000 143,540 3,165,057,000
07/08/2017 22,750 0.00 ■■ 0.00 22,750 22,800 22,650 142,280 3,236,870,000
04/08/2017 22,750 0.55 2.48 22,200 23,500 22,200 156,820 3,567,655,000
03/08/2017 22,200 0.40 1.83 21,800 22,300 21,750 208,580 4,630,476,000
02/08/2017 21,800 -0.15 -0.68 21,750 21,950 21,750 147,400 3,213,320,000
01/08/2017 21,950 0.00 ■■ 0.00 22,000 22,000 21,500 18,170 398,831,500
31/07/2017 21,950 0.15 0.69 21,250 21,950 21,250 176,990 3,884,930,500
28/07/2017 21,800 0.10 0.46 21,750 21,900 21,700 178,540 3,892,172,000
27/07/2017 21,700 0.05 0.23 21,500 21,750 21,500 151,410 3,285,597,000
26/07/2017 21,650 0.05 0.23 21,500 21,650 21,450 227,240 4,919,746,000
25/07/2017 21,600 0.40 1.89 21,350 21,600 21,200 315,940 6,824,304,000
24/07/2017 21,200 -0.10 -0.47 21,000 21,300 21,000 146,000 3,095,200,000
21/07/2017 21,300 -0.05 -0.23 21,150 21,550 21,150 349,840 7,451,592,000
20/07/2017 21,350 -0.15 -0.70 21,550 21,550 21,350 203,570 4,346,219,500
19/07/2017 21,500 0.50 2.38 21,000 21,550 21,000 121,030 2,602,145,000
18/07/2017 21,000 -0.45 -2.10 21,000 21,300 21,000 139,900 2,937,900,000
17/07/2017 21,450 -0.45 -2.05 21,900 22,050 21,450 196,310 4,210,849,500
14/07/2017 21,900 0.40 1.86 21,550 21,900 21,550 196,750 4,308,825,000
13/07/2017 21,500 -0.05 -0.23 21,100 21,500 21,100 159,590 3,431,185,000
12/07/2017 21,550 -0.45 -2.05 21,900 21,900 21,500 144,310 3,109,880,500
11/07/2017 22,000 -0.60 -2.65 22,600 22,800 21,900 206,000 4,532,000,000
10/07/2017 22,600 0.10 0.44 23,800 23,800 22,500 178,960 4,044,496,000
07/07/2017 22,500 0.05 0.22 22,450 22,500 22,400 204,700 4,605,750,000
06/07/2017 22,450 0.10 0.45 22,350 22,500 22,350 191,800 4,305,910,000
05/07/2017 22,350 0.20 0.90 22,200 22,350 22,150 195,550 4,370,542,500
04/07/2017 22,150 0.00 ■■ 0.00 21,850 22,200 21,800 173,960 3,853,214,000
03/07/2017 22,150 0.05 0.23 21,900 22,150 21,800 190,310 4,215,366,500
30/06/2017 22,100 0.15 0.68 21,950 22,100 21,500 207,810 4,592,601,000
29/06/2017 21,950 -2.65 -10.77 22,000 22,050 21,800 208,760 4,582,282,000
28/06/2017 24,600 0.60 2.50 23,900 24,600 23,800 322,600 7,935,960,000
27/06/2017 24,000 -0.55 -2.24 24,250 24,350 23,400 106,080 2,545,920,000
26/06/2017 24,550 -0.15 -0.61 24,700 24,700 24,300 167,770 4,118,753,500
23/06/2017 24,700 -0.10 -0.40 24,750 24,800 24,600 37,980 938,106,000
22/06/2017 24,800 0.10 0.40 24,500 24,800 24,500 83,020 2,058,896,000
21/06/2017 24,700 0.00 ■■ 0.00 24,500 24,700 24,500 16,100 397,670,000
20/06/2017 24,700 0.90 3.78 23,700 24,700 23,700 61,400 1,516,580,000
19/06/2017 23,800 0.10 0.42 22,200 23,800 22,200 6,570 156,366,000
16/06/2017 23,700 0.00 ■■ 0.00 23,700 23,700 23,000 30,290 717,873,000
15/06/2017 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 0 0
14/06/2017 23,700 0.05 0.21 23,650 23,700 23,650 9,300 220,410,000
13/06/2017 23,650 0.00 ■■ 0.00 23,700 23,700 23,650 6,620 156,563,000
12/06/2017 23,650 -0.05 -0.21 23,700 23,700 23,650 3,010 71,186,500
09/06/2017 23,700 0.00 ■■ 0.00 22,200 23,700 22,200 1,100 26,070,000
08/06/2017 23,700 0.05 0.21 23,900 23,900 23,650 22,210 526,377,000
07/06/2017 23,650 -0.05 -0.21 23,650 23,650 23,650 7,230 170,989,500
06/06/2017 23,700 0.00 ■■ 0.00 23,700 23,700 23,650 23,480 556,476,000
05/06/2017 23,700 0.05 0.21 23,700 23,750 23,700 15,140 358,818,000
02/06/2017 23,650 -0.05 -0.21 23,600 23,700 23,500 23,280 550,572,000
01/06/2017 23,700 -0.05 -0.21 23,600 23,750 23,600 97,880 2,319,756,000
31/05/2017 23,750 0.15 0.64 23,700 23,750 23,600 104,260 2,476,175,000
30/05/2017 23,600 -0.20 -0.84 23,700 23,700 23,500 109,800 2,591,280,000
29/05/2017 23,800 0.30 1.28 22,000 23,900 22,000 101,550 2,416,890,000
26/05/2017 23,500 -0.30 -1.26 23,800 23,800 23,500 6,090 143,115,000
25/05/2017 23,800 0.00 ■■ 0.00 23,750 23,800 23,750 12,300 292,740,000
24/05/2017 23,800 0.30 1.28 23,500 23,800 23,500 14,000 333,200,000
23/05/2017 23,500 -0.50 -2.08 23,000 24,000 23,000 36,350 854,225,000
22/05/2017 24,000 -0.25 -1.03 24,250 24,250 23,950 48,480 1,163,520,000
19/05/2017 24,250 0.05 0.21 24,250 24,300 24,150 193,920 4,702,560,000
18/05/2017 24,200 0.05 0.21 24,150 24,200 24,100 200,000 4,840,000,000
17/05/2017 24,150 0.00 ■■ 0.00 24,100 24,150 24,000 206,580 4,988,907,000
16/05/2017 24,150 -0.20 -0.82 24,100 24,250 24,100 203,150 4,906,072,500
15/05/2017 24,350 0.00 ■■ 0.00 24,450 24,450 24,300 201,960 4,917,726,000
09/05/2017 23,900 0.00 ■■ 0.00 23,900 24,000 23,700 192,810 4,608,159,000
08/05/2017 23,900 0.00 ■■ 0.00 23,800 23,900 23,700 214,720 5,131,808,000
05/05/2017 23,900 0.20 0.84 23,600 23,900 23,500 123,230 2,945,197,000
04/05/2017 23,700 0.05 0.21 22,500 23,800 22,000 120,420 2,853,954,000
03/05/2017 23,650 0.00 ■■ 0.00 23,700 23,800 23,100 10,190 240,993,500
28/04/2017 23,650 0.15 0.64 23,650 23,800 23,650 86,840 2,053,766,000
27/04/2017 23,500 0.00 ■■ 0.00 23,500 23,850 23,000 94,820 2,228,270,000
26/04/2017 23,500 0.00 ■■ 0.00 23,200 23,500 23,200 31,160 732,260,000
25/04/2017 23,500 -0.10 -0.42 23,600 23,600 23,000 32,310 759,285,000
24/04/2017 23,600 -0.30 -1.26 23,500 23,600 23,000 11,050 260,780,000
21/04/2017 23,900 0.40 1.70 23,500 24,000 23,450 111,410 2,662,699,000
20/04/2017 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 2,860 67,210,000
19/04/2017 23,500 0.00 ■■ 0.00 23,500 23,500 23,300 32,110 754,585,000
18/04/2017 23,500 0.00 ■■ 0.00 24,000 24,000 23,000 6,610 155,335,000
17/04/2017 23,500 -0.05 -0.21 23,100 23,500 23,000 74,580 1,752,630,000
14/04/2017 23,550 -0.35 -1.46 23,000 23,550 23,000 20,510 483,010,500
13/04/2017 23,900 -0.25 -1.04 23,600 24,400 23,400 79,210 1,893,119,000
12/04/2017 24,150 -0.05 -0.21 22,600 24,150 22,600 78,910 1,905,676,500
11/04/2017 24,200 0.00 ■■ 0.00 23,900 24,200 23,500 56,790 1,374,318,000
10/04/2017 24,200 -0.30 -1.22 24,400 24,450 24,200 61,430 1,486,606,000
07/04/2017 24,500 0.05 0.20 24,450 24,550 24,450 38,780 950,110,000
05/04/2017 24,450 -0.05 -0.20 24,400 24,450 23,600 26,630 651,103,500
04/04/2017 24,500 0.00 ■■ 0.00 24,450 24,500 24,000 32,100 786,450,000
03/04/2017 24,500 -0.10 -0.41 23,500 24,600 23,500 12,410 304,045,000
31/03/2017 24,600 0.10 0.41 24,400 24,600 24,400 45,870 1,128,402,000
30/03/2017 24,500 0.10 0.41 24,400 24,600 24,300 20,230 495,635,000
29/03/2017 24,400 0.50 2.09 23,900 24,500 23,500 15,890 387,716,000
28/03/2017 23,900 0.10 0.42 23,500 24,000 23,500 13,120 313,568,000
27/03/2017 23,800 -0.80 -3.25 24,600 24,600 23,800 74,560 1,774,528,000
24/03/2017 24,600 0.45 1.86 24,250 25,500 24,200 79,280 1,950,288,000
23/03/2017 24,150 0.05 0.21 24,100 24,350 24,000 134,620 3,251,073,000
22/03/2017 24,100 0.10 0.42 24,000 24,250 24,000 142,620 3,437,142,000
21/03/2017 24,000 0.00 ■■ 0.00 23,900 24,300 23,700 95,650 2,295,600,000
20/03/2017 24,000 0.45 1.91 24,000 24,000 23,550 100,950 2,422,800,000
17/03/2017 23,550 -0.05 -0.21 24,000 24,000 23,400 147,790 3,480,454,500
16/03/2017 23,600 0.10 0.43 23,500 23,600 23,000 129,340 3,052,424,000
15/03/2017 23,500 0.10 0.43 23,300 23,500 22,950 141,190 3,317,965,000
14/03/2017 23,400 -0.20 -0.85 23,600 23,600 23,400 140,360 3,284,424,000
13/03/2017 23,600 -0.25 -1.05 24,200 24,200 23,600 137,570 3,246,652,000
10/03/2017 23,850 0.05 0.21 23,900 24,400 23,500 136,110 3,246,223,500
09/03/2017 23,800 -0.50 -2.06 24,300 24,300 23,500 173,410 4,127,158,000
08/03/2017 24,300 0.00 ■■ 0.00 23,900 24,300 23,600 170,960 4,154,328,000
07/03/2017 24,300 0.00 ■■ 0.00 24,800 24,800 23,700 97,530 2,369,979,000
06/03/2017 24,300 0.00 ■■ 0.00 24,000 24,400 24,000 212,090 5,153,787,000
03/03/2017 24,300 0.05 0.21 25,500 25,500 24,000 208,630 5,069,709,000
02/03/2017 24,250 0.15 0.62 24,100 24,400 23,850 154,900 3,756,325,000
01/03/2017 24,100 1.00 4.33 23,000 24,700 22,750 112,440 2,709,804,000
28/02/2017 23,100 -0.10 -0.43 22,700 23,200 22,700 89,970 2,078,307,000
27/02/2017 23,200 0.00 ■■ 0.00 22,300 23,200 22,000 45,350 1,052,120,000
24/02/2017 23,200 -0.25 -1.07 23,450 23,450 22,500 14,620 339,184,000
23/02/2017 23,450 0.00 ■■ 0.00 23,250 23,450 23,250 37,120 870,464,000
22/02/2017 23,450 0.00 ■■ 0.00 22,700 23,650 22,700 125,840 2,950,948,000
21/02/2017 23,450 -0.10 -0.42 23,550 23,600 23,400 132,680 3,111,346,000
20/02/2017 23,550 0.75 3.29 21,650 23,550 21,650 255,700 6,021,735,000
17/02/2017 22,800 0.00 ■■ 0.00 22,500 22,800 22,200 73,820 1,683,096,000
16/02/2017 22,800 -0.20 -0.87 22,700 22,850 22,400 125,110 2,852,508,000
15/02/2017 23,000 0.00 ■■ 0.00 23,100 23,100 22,400 126,820 2,916,860,000
14/02/2017 23,000 0.40 1.77 22,300 24,000 22,300 141,950 3,264,850,000
13/02/2017 22,600 -0.30 -1.31 22,300 22,600 22,200 117,150 2,647,590,000
10/02/2017 22,900 0.05 0.22 22,850 22,900 22,700 175,090 4,009,561,000
09/02/2017 22,850 0.05 0.22 22,600 22,850 22,600 158,920 3,631,322,000
08/02/2017 22,800 -0.25 -1.08 22,500 23,100 22,500 130,950 2,985,660,000
07/02/2017 23,050 0.00 ■■ 0.00 23,200 23,250 22,550 146,560 3,378,208,000
06/02/2017 23,050 0.15 0.66 23,500 23,500 22,200 41,720 961,646,000
03/02/2017 22,900 -0.85 -3.58 22,500 23,500 22,500 65,440 1,498,576,000
02/02/2017 23,750 0.35 1.50 24,300 24,300 23,100 3,120 74,100,000
25/01/2017 23,400 0.10 0.43 23,250 23,700 23,250 190,780 4,464,252,000
24/01/2017 23,300 0.40 1.75 23,000 23,300 22,900 171,350 3,992,455,000
23/01/2017 22,900 0.00 ■■ 0.00 23,100 23,100 22,800 154,100 3,528,890,000
20/01/2017 22,900 0.30 1.33 21,500 22,900 21,400 55,090 1,261,561,000
19/01/2017 22,600 -0.40 -1.74 22,050 22,900 22,050 133,010 3,006,026,000
18/01/2017 23,000 0.30 1.32 23,300 23,300 21,900 94,810 2,180,630,000
17/01/2017 22,700 0.05 0.22 22,650 22,700 21,150 131,010 2,973,927,000
16/01/2017 22,650 0.00 ■■ 0.00 23,400 23,500 22,650 89,230 2,021,059,500
13/01/2017 22,650 0.70 3.19 22,350 22,750 22,350 549,210 12,439,606,500
12/01/2017 21,950 0.75 3.54 21,800 22,000 21,800 348,610 7,651,989,500
11/01/2017 21,200 1.15 5.74 20,500 21,300 20,500 381,380 8,085,256,000
10/01/2017 20,050 0.05 0.25 19,800 20,050 19,800 124,430 2,494,821,500
09/01/2017 20,000 0.05 0.25 20,000 20,000 18,800 20,980 419,600,000
06/01/2017 19,950 0.05 0.25 20,000 20,000 19,900 107,210 2,138,839,500
05/01/2017 19,900 -0.10 -0.50 20,500 20,500 19,900 73,790 1,468,421,000
04/01/2017 20,000 0.00 ■■ 0.00 20,000 20,100 20,000 240,250 4,805,000,000
03/01/2017 20,000 1.10 5.82 19,000 20,000 19,000 151,270 3,025,400,000
30/12/2016 18,900 0.30 1.61 18,600 18,900 18,600 1,010 19,089,000
29/12/2016 18,600 -0.30 -1.59 18,900 19,000 18,500 50,320 935,952,000
28/12/2016 18,900 -0.10 -0.53 19,000 19,000 18,900 16,440 310,716,000
27/12/2016 19,000 0.05 0.26 19,000 19,050 18,950 112,220 2,132,180,000
26/12/2016 18,950 0.00 ■■ 0.00 18,950 19,400 18,950 172,490 3,268,685,500
23/12/2016 18,950 -0.15 -0.79 18,800 18,950 18,800 1,260 23,877,000
22/12/2016 19,100 -0.10 -0.52 18,900 19,100 18,900 3,780 72,198,000
21/12/2016 19,200 0.40 2.13 18,800 19,350 18,800 91,260 1,752,192,000
20/12/2016 18,800 -0.60 -3.09 18,700 19,000 18,700 36,750 690,900,000
19/12/2016 19,400 0.30 1.57 19,000 19,400 18,700 92,150 1,787,710,000
16/12/2016 19,100 0.00 ■■ 0.00 19,200 19,500 19,100 61,240 1,169,684,000
15/12/2016 19,100 0.10 0.53 19,000 19,200 18,900 92,080 1,758,728,000
14/12/2016 19,000 0.10 0.53 19,500 19,500 18,900 43,330 823,270,000
13/12/2016 18,900 0.20 1.07 18,500 18,900 18,500 135,300 2,557,170,000
12/12/2016 18,700 0.00 ■■ 0.00 18,700 18,700 18,400 53,690 1,004,003,000
09/12/2016 18,700 -0.05 -0.27 18,700 18,700 18,500 23,670 442,629,000
08/12/2016 18,750 0.25 1.35 18,500 19,000 18,500 99,550 1,866,562,500
07/12/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,400 42,890 793,465,000
06/12/2016 18,500 -0.30 -1.60 18,700 18,700 18,200 152,310 2,817,735,000
05/12/2016 18,800 -0.10 -0.53 18,900 18,900 18,700 93,180 1,751,784,000
02/12/2016 18,900 -0.05 -0.26 18,900 18,950 18,800 42,040 794,556,000
01/12/2016 18,950 0.00 ■■ 0.00 18,900 19,100 18,900 134,790 2,554,270,500
30/11/2016 18,950 -0.05 -0.26 18,950 19,000 18,900 118,110 2,238,184,500
29/11/2016 19,000 0.10 0.53 18,800 19,000 18,750 185,260 3,519,940,000
28/11/2016 18,900 -0.10 -0.53 20,000 20,000 18,500 22,040 416,556,000
25/11/2016 19,000 0.30 1.60 18,500 19,000 18,500 79,530 1,511,070,000
24/11/2016 18,700 -0.70 -3.61 18,900 19,000 18,700 38,030 711,161,000
23/11/2016 19,400 0.15 0.78 19,450 19,450 18,700 61,880 1,200,472,000
22/11/2016 19,250 -0.20 -1.03 19,000 19,250 19,000 72,820 1,401,785,000
21/11/2016 19,450 0.05 0.26 19,800 19,800 19,000 263,940 5,133,633,000
18/11/2016 19,400 -0.10 -0.51 19,700 19,700 19,300 220,740 4,282,356,000
17/11/2016 19,500 0.50 2.63 19,000 19,750 19,000 419,070 8,171,865,000
16/11/2016 19,000 0.80 4.40 17,500 19,000 17,500 262,200 4,981,800,000
15/11/2016 18,200 0.00 ■■ 0.00 18,200 18,300 17,700 210,260 3,826,732,000
14/11/2016 18,200 0.30 1.68 18,000 18,200 17,900 233,130 4,242,966,000
11/11/2016 17,900 0.50 2.87 17,000 17,900 17,000 323,710 5,794,409,000
10/11/2016 17,400 0.80 4.82 16,850 17,550 16,500 252,630 4,395,762,000
09/11/2016 16,600 -0.30 -1.78 17,100 17,100 16,050 51,880 861,208,000
08/11/2016 16,900 0.00 ■■ 0.00 16,900 17,200 16,700 162,310 2,743,039,000
07/11/2016 16,900 0.40 2.42 16,500 17,000 16,500 192,700 3,256,630,000
04/11/2016 16,500 -0.10 -0.60 16,800 16,800 16,200 246,450 4,066,425,000
03/11/2016 16,600 0.00 ■■ 0.00 16,500 16,900 16,100 158,400 2,629,440,000
02/11/2016 16,600 -0.50 -2.92 17,100 17,100 16,600 67,260 1,116,516,000
01/11/2016 17,100 -0.40 -2.29 17,500 17,500 17,000 14,330 245,043,000
31/10/2016 17,500 0.00 ■■ 0.00 17,300 17,500 16,700 51,770 905,975,000
28/10/2016 17,500 0.40 2.34 17,100 17,500 16,900 124,550 2,179,625,000
27/10/2016 17,100 0.10 0.59 17,300 17,300 16,600 148,720 2,543,112,000
26/10/2016 17,000 0.10 0.59 16,500 17,000 16,500 329,320 5,598,440,000
25/10/2016 16,900 0.05 0.30 16,300 16,900 16,300 479,310 8,100,339,000
24/10/2016 16,850 -0.05 -0.30 16,900 16,950 16,800 202,260 3,408,081,000
21/10/2016 16,900 0.00 ■■ 0.00 16,800 17,100 16,800 205,690 3,476,161,000
20/10/2016 16,900 -0.60 -3.43 18,000 18,000 16,900 89,790 1,517,451,000
19/10/2016 17,500 0.10 0.57 17,400 17,500 17,100 493,160 8,630,300,000
18/10/2016 17,400 0.00 ■■ 0.00 17,400 17,500 17,200 195,870 3,408,138,000
17/10/2016 17,400 0.00 ■■ 0.00 17,400 18,000 16,900 113,690 1,978,206,000
14/10/2016 17,400 0.40 2.35 17,000 17,500 17,000 135,960 2,365,704,000
13/10/2016 17,000 0.05 0.29 16,500 17,100 16,500 129,350 2,198,950,000
12/10/2016 16,950 0.25 1.50 16,700 17,100 16,700 147,900 2,506,905,000
11/10/2016 16,700 0.15 0.91 16,600 16,700 16,200 259,760 4,337,992,000
10/10/2016 16,550 0.25 1.53 16,300 16,600 16,100 199,430 3,300,566,500
07/10/2016 16,300 0.40 2.52 15,800 16,300 15,800 231,350 3,771,005,000
06/10/2016 15,900 -0.40 -2.45 16,300 16,300 15,850 318,380 5,062,242,000
05/10/2016 16,300 0.00 ■■ 0.00 16,500 16,500 16,000 254,600 4,149,980,000
04/10/2016 16,300 0.05 0.31 16,300 16,450 16,250 318,630 5,193,669,000
03/10/2016 16,250 -0.35 -2.11 15,900 16,400 15,900 206,690 3,358,712,500
30/09/2016 16,600 0.00 ■■ 0.00 16,600 16,600 16,200 339,980 5,643,668,000
29/09/2016 16,600 -0.10 -0.60 17,000 17,200 16,400 218,250 3,622,950,000
28/09/2016 16,700 1.00 6.37 15,850 16,750 15,750 323,640 5,404,788,000
27/09/2016 15,700 0.30 1.95 15,400 15,800 15,400 182,330 2,862,581,000
26/09/2016 15,400 -0.30 -1.91 15,700 15,750 15,400 236,470 3,641,638,000
23/09/2016 15,700 0.60 3.97 15,950 15,950 15,600 363,290 5,703,653,000
22/09/2016 15,100 -0.10 -0.66 15,400 15,400 14,900 209,730 3,166,923,000
21/09/2016 15,200 0.30 2.01 14,950 15,250 14,900 382,470 5,813,544,000
20/09/2016 14,900 0.00 ■■ 0.00 14,850 14,900 14,800 203,160 3,027,084,000
19/09/2016 14,900 -0.10 -0.67 15,100 15,100 14,800 209,990 3,128,851,000
16/09/2016 15,000 0.30 2.04 14,600 15,000 14,600 60,910 913,650,000
15/09/2016 14,700 0.00 ■■ 0.00 14,800 14,800 14,350 12,830 188,601,000
14/09/2016 14,700 0.00 ■■ 0.00 14,350 14,900 14,350 167,210 2,457,987,000
13/09/2016 14,700 0.00 ■■ 0.00 15,150 15,150 14,700 111,460 1,638,462,000
12/09/2016 14,700 -0.50 -3.29 15,500 15,500 14,700 101,180 1,487,346,000
09/09/2016 15,200 0.10 0.66 15,100 15,300 14,800 219,220 3,332,144,000
08/09/2016 15,100 0.50 3.42 14,600 15,400 14,600 343,500 5,186,850,000
07/09/2016 14,600 0.30 2.10 14,200 14,700 14,200 236,390 3,451,294,000
06/09/2016 14,300 -0.30 -2.05 14,400 14,700 14,300 216,200 3,091,660,000
05/09/2016 14,600 -0.10 -0.68 14,700 14,800 14,600 228,960 3,342,816,000
01/09/2016 14,700 0.20 1.38 14,500 14,700 14,300 77,810 1,143,807,000
31/08/2016 14,500 0.40 2.84 14,000 14,900 14,000 287,620 4,170,490,000
30/08/2016 14,100 0.20 1.44 13,800 14,200 13,800 241,660 3,407,406,000
29/08/2016 13,900 0.00 ■■ 0.00 14,100 14,200 13,800 282,410 3,925,499,000
26/08/2016 13,900 0.00 ■■ 0.00 14,000 14,000 13,700 131,420 1,826,738,000
25/08/2016 13,900 -0.20 -1.42 14,000 14,300 13,900 253,740 3,526,986,000
24/08/2016 14,100 0.00 ■■ 0.00 14,400 14,400 14,000 254,080 3,582,528,000
23/08/2016 14,100 0.30 2.17 13,800 14,100 13,600 209,480 2,953,668,000
22/08/2016 13,800 -0.80 -5.48 14,600 14,600 13,800 334,120 4,610,856,000
19/08/2016 14,600 0.00 ■■ 0.00 14,600 14,600 14,000 228,380 3,334,348,000
18/08/2016 14,600 -0.30 -2.01 14,900 15,000 14,300 401,550 5,862,630,000
17/08/2016 14,900 0.00 ■■ 0.00 14,900 15,000 14,700 746,920 11,129,108,000
16/08/2016 14,900 0.10 0.68 15,000 15,000 14,700 327,620 4,881,538,000
15/08/2016 14,800 0.70 4.96 13,700 14,800 13,700 195,770 2,897,396,000
12/08/2016 14,100 -0.20 -1.40 14,300 14,300 13,800 593,160 8,363,556,000
11/08/2016 14,300 0.40 2.88 14,000 14,400 14,000 419,270 5,995,561,000
10/08/2016 13,900 0.40 2.96 13,500 14,000 13,500 408,440 5,677,316,000
09/08/2016 13,500 0.00 ■■ 0.00 13,500 13,600 13,100 353,560 4,773,060,000
08/08/2016 13,500 -0.30 -2.17 13,500 13,800 13,500 167,330 2,258,955,000
05/08/2016 13,800 0.00 ■■ 0.00 13,200 13,900 13,200 590,670 8,151,246,000
04/08/2016 13,800 0.80 6.15 13,100 13,900 13,100 686,240 9,470,112,000
03/08/2016 13,000 0.20 1.56 12,800 13,100 12,500 471,300 6,126,900,000
02/08/2016 12,800 0.80 6.67 12,000 12,800 12,000 1,051,760 13,462,528,000
01/08/2016 12,000 0.10 0.84 12,000 12,100 11,900 429,430 5,153,160,000
29/07/2016 11,900 0.50 4.39 11,400 11,900 11,400 289,630 3,446,597,000
28/07/2016 11,400 -0.40 -3.39 11,700 11,800 11,400 643,840 7,339,776,000
27/07/2016 11,800 0.00 ■■ 0.00 11,800 12,000 11,800 249,970 2,949,646,000
26/07/2016 11,800 -0.10 -0.84 11,700 11,900 11,700 422,590 4,986,562,000
25/07/2016 11,900 0.30 2.59 11,600 12,000 11,600 157,680 1,876,392,000
22/07/2016 11,600 -0.30 -2.52 11,300 11,600 11,300 497,810 5,774,596,000
21/07/2016 11,900 -0.10 -0.83 11,700 12,000 11,700 524,330 6,239,527,000
20/07/2016 12,000 -0.40 -3.23 11,600 12,100 11,600 1,136,190 13,634,280,000
19/07/2016 12,400 0.40 3.33 12,800 12,800 12,200 1,432,750 17,766,100,000
18/07/2016 12,000 0.70 6.19 11,300 12,000 11,300 628,890 7,546,680,000
15/07/2016 11,300 -0.30 -2.59 11,600 11,800 11,200 537,400 6,072,620,000
14/07/2016 11,600 -0.70 -5.69 12,300 12,400 11,600 350,920 4,070,672,000
13/07/2016 12,300 0.10 0.82 12,400 12,500 12,200 334,290 4,111,767,000
12/07/2016 12,200 -0.30 -2.40 12,300 12,600 12,100 923,110 11,261,942,000
11/07/2016 12,500 -0.10 -0.79 12,800 12,800 12,200 615,250 7,690,625,000
08/07/2016 12,600 0.00 ■■ 0.00 12,700 12,800 12,600 1,107,340 13,952,484,000
07/07/2016 12,600 0.10 0.80 12,600 13,000 12,600 1,124,430 14,167,818,000
06/07/2016 12,500 -0.40 -3.10 12,700 12,800 12,500 1,236,270 15,453,375,000
05/07/2016 12,900 0.10 0.78 13,000 13,100 12,800 1,260,080 16,255,032,000
04/07/2016 12,800 0.80 6.67 12,300 12,800 12,300 1,257,040 16,090,112,000
01/07/2016 12,000 0.30 2.56 11,600 12,200 11,600 1,355,740 16,268,880,000
30/06/2016 11,700 -0.10 -0.85 12,000 12,000 11,700 602,800 7,052,760,000
29/06/2016 11,800 0.20 1.72 11,500 12,000 11,500 1,090,970 12,873,446,000
28/06/2016 11,600 0.00 ■■ 0.00 11,700 11,700 11,500 334,390 3,878,924,000
27/06/2016 11,600 0.30 2.65 11,100 11,700 11,000 533,750 6,191,500,000
24/06/2016 11,300 -0.30 -2.59 11,600 11,600 10,800 539,950 6,101,435,000
23/06/2016 11,600 0.10 0.87 11,500 11,700 11,400 197,430 2,290,188,000
22/06/2016 11,500 0.20 1.77 11,400 12,000 11,400 1,362,210 15,665,415,000
21/06/2016 11,300 -0.10 -0.88 11,400 11,500 11,300 210,490 2,378,537,000
20/06/2016 11,400 0.40 3.64 11,000 11,500 11,000 446,550 5,090,670,000
17/06/2016 11,000 -0.40 -3.51 11,300 11,400 11,000 190,220 2,092,420,000
16/06/2016 11,400 0.10 0.88 11,100 11,600 11,100 373,570 4,258,698,000
15/06/2016 11,300 -0.10 -0.88 11,400 11,400 11,200 155,400 1,756,020,000
14/06/2016 11,400 0.10 0.88 11,200 11,500 11,100 154,100 1,756,740,000
13/06/2016 11,300 0.10 0.89 11,400 11,500 11,000 182,520 2,062,476,000
10/06/2016 11,200 0.70 6.67 10,500 11,200 10,500 858,770 9,618,224,000
09/06/2016 10,500 0.10 0.96 10,800 10,800 10,300 325,250 3,415,125,000
08/06/2016 10,400 0.00 ■■ 0.00 10,400 10,800 10,400 129,670 1,348,568,000
07/06/2016 10,400 0.10 0.97 10,500 10,600 10,400 82,780 860,912,000
06/06/2016 10,300 -0.30 -2.83 10,600 10,700 10,300 149,990 1,544,897,000
03/06/2016 10,600 0.00 ■■ 0.00 10,600 10,700 10,300 83,000 879,800,000
02/06/2016 10,600 0.20 1.92 10,500 10,600 10,400 111,850 1,185,610,000
01/06/2016 10,400 0.10 0.97 10,300 10,400 10,300 214,770 2,233,608,000
31/05/2016 10,300 -0.10 -0.96 10,400 10,400 10,300 147,150 1,515,645,000
30/05/2016 10,400 0.00 ■■ 0.00 10,700 10,700 10,000 149,110 1,550,744,000
27/05/2016 10,400 0.20 1.96 10,200 10,400 10,200 70,850 736,840,000
26/05/2016 10,200 -0.60 -5.56 10,800 10,800 10,200 209,030 2,132,106,000
25/05/2016 10,800 0.00 ■■ 0.00 11,000 11,000 10,800 651,840 7,039,872,000
24/05/2016 10,800 0.40 3.85 10,200 11,000 10,200 814,300 8,794,440,000
23/05/2016 10,400 -0.20 -1.89 10,600 10,600 10,300 138,960 1,445,184,000
20/05/2016 10,600 0.00 ■■ 0.00 10,600 10,800 10,600 202,650 2,148,090,000
19/05/2016 10,600 0.30 2.91 10,300 10,800 10,300 192,880 2,044,528,000
18/05/2016 10,300 0.60 6.19 9,900 10,300 9,800 819,190 8,437,657,000
17/05/2016 9,700 0.20 2.11 9,500 9,700 9,400 305,890 2,967,133,000
16/05/2016 9,500 0.00 ■■ 0.00 9,700 9,700 9,400 174,230 1,655,185,000
13/05/2016 9,500 0.10 1.06 9,400 9,500 9,300 259,590 2,466,105,000
12/05/2016 9,400 0.00 ■■ 0.00 9,500 9,500 9,400 143,560 1,349,464,000
11/05/2016 9,400 0.00 ■■ 0.00 9,400 9,500 9,400 278,090 2,614,046,000
10/05/2016 9,400 0.00 ■■ 0.00 9,300 9,500 9,200 147,140 1,383,116,000
09/05/2016 9,400 -0.10 -1.05 9,200 9,500 9,200 174,900 1,644,060,000
06/05/2016 9,500 -0.10 -1.04 9,600 9,600 9,200 403,910 3,837,145,000
05/05/2016 9,600 0.10 1.05 10,100 10,100 9,600 194,740 1,869,504,000
04/05/2016 9,500 0.60 6.74 8,900 9,500 8,900 377,880 3,589,860,000
29/04/2016 8,900 0.30 3.49 8,700 8,900 8,700 210,910 1,877,099,000
28/04/2016 8,600 0.00 ■■ 0.00 8,500 8,700 8,500 82,870 712,682,000
27/04/2016 8,600 0.00 ■■ 0.00 8,700 8,700 8,500 149,430 1,285,098,000
26/04/2016 8,600 0.10 1.18 8,600 8,800 8,500 115,880 996,568,000
25/04/2016 8,500 0.00 ■■ 0.00 8,600 8,800 8,400 144,870 1,231,395,000
22/04/2016 8,500 0.50 6.25 8,000 8,500 8,000 262,810 2,233,885,000
21/04/2016 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 519,820 4,158,560,000
20/04/2016 8,000 0.00 ■■ 0.00 7,900 8,100 7,800 205,400 1,643,200,000
19/04/2016 8,000 0.10 1.27 7,800 8,100 7,700 287,540 2,300,320,000
15/04/2016 7,900 0.50 6.76 7,900 7,900 7,600 497,010 3,926,379,000
14/04/2016 7,400 0.40 5.71 7,400 7,400 7,400 158,030 1,169,422,000
13/04/2016 7,000 0.30 4.48 6,700 7,000 6,700 140,350 982,450,000
12/04/2016 6,700 -0.20 -2.90 6,800 6,900 6,700 157,280 1,053,776,000
11/04/2016 6,900 0.10 1.47 7,000 7,000 6,800 3,220 22,218,000
08/04/2016 6,800 -0.10 -1.45 6,900 7,000 6,800 121,010 822,868,000
07/04/2016 6,900 -0.20 -2.82 7,100 7,100 6,900 197,320 1,361,508,000
06/04/2016 7,100 0.00 ■■ 0.00 7,100 7,200 7,100 35,980 255,458,000
05/04/2016 7,100 -0.20 -2.74 7,200 7,300 7,100 45,310 321,701,000
04/04/2016 7,300 0.10 1.39 7,200 7,300 7,200 23,030 168,119,000
01/04/2016 7,200 0.00 ■■ 0.00 7,100 7,300 7,100 138,780 999,216,000
31/03/2016 7,200 -0.30 -4.00 7,400 7,400 7,200 32,610 234,792,000
30/03/2016 7,500 0.00 ■■ 0.00 7,700 7,700 7,300 34,630 259,725,000
29/03/2016 7,500 0.00 ■■ 0.00 7,600 7,600 7,500 49,350 370,125,000
28/03/2016 7,500 0.20 2.74 7,400 7,500 7,300 121,900 914,250,000
25/03/2016 7,300 0.10 1.39 7,200 7,300 7,100 10,310 75,263,000
24/03/2016 7,200 0.00 ■■ 0.00 7,300 7,300 7,100 47,830 344,376,000
23/03/2016 7,200 -0.10 -1.37 7,200 7,300 7,100 70,740 509,328,000
22/03/2016 7,300 -0.10 -1.35 7,400 7,400 7,200 287,780 2,100,794,000
21/03/2016 7,400 -0.20 -2.63 7,300 7,400 7,200 216,910 1,605,134,000
18/03/2016 7,600 0.10 1.33 7,300 7,600 7,200 286,650 2,178,540,000
17/03/2016 7,500 0.00 ■■ 0.00 7,600 7,600 7,300 101,410 760,575,000
16/03/2016 7,500 0.10 1.35 7,100 7,500 7,100 117,470 881,025,000
15/03/2016 7,400 0.00 ■■ 0.00 7,000 7,400 7,000 234,340 1,734,116,000
14/03/2016 7,400 0.30 4.23 7,300 7,400 7,100 114,650 848,410,000